Greatland Resources Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-22 | 12.900 | 13.400 | 12.600 | 13.200 | 264.00 | 2,701,544 |
| 2025-05-21 | 12.300 | 12.900 | 12.100 | 12.800 | 256.00 | 3,247,232 |
| 2025-05-20 | 12.100 | 12.500 | 11.600 | 12.100 | 242.00 | 1,648,422 |
| 2025-05-19 | 12.200 | 12.500 | 11.600 | 12.060 | 241.20 | 6,329,330 |
| 2025-05-16 | 12.300 | 12.500 | 11.700 | 11.780 | 235.60 | 2,760,454 |
| 2025-05-15 | 12.200 | 12.400 | 11.400 | 12.180 | 243.60 | 3,876,107 |
| 2025-05-14 | 12.700 | 13.000 | 12.100 | 12.200 | 244.00 | 1,748,943 |
| 2025-05-13 | 12.500 | 13.000 | 12.000 | 12.580 | 251.60 | 4,200,022 |
| 2025-05-12 | 13.900 | 14.000 | 12.400 | 12.500 | 250.00 | 4,886,419 |
| 2025-05-09 | 13.550 | 14.000 | 13.300 | 13.800 | 276.00 | 4,031,349 |
| 2025-05-08 | 13.900 | 14.100 | 13.300 | 13.660 | 273.20 | 3,627,079 |
| 2025-05-07 | 14.550 | 15.200 | 13.600 | 13.800 | 276.00 | 6,992,740 |
| 2025-05-06 | 13.750 | 14.900 | 13.700 | 14.600 | 292.00 | 3,864,997 |
| 2025-05-02 | 13.300 | 13.900 | 13.260 | 13.760 | 275.20 | 3,461,667 |
| 2025-05-01 | 13.250 | 13.400 | 12.900 | 13.240 | 264.80 | 3,468,537 |
| 2025-04-30 | 12.600 | 13.800 | 12.500 | 13.300 | 266.00 | 4,889,227 |
| 2025-04-29 | 13.050 | 13.200 | 12.500 | 12.500 | 250.00 | 2,533,069 |
| 2025-04-28 | 12.900 | 13.100 | 12.300 | 13.000 | 260.00 | 3,139,364 |
| 2025-04-25 | 13.050 | 13.300 | 12.300 | 12.900 | 258.00 | 3,323,447 |
| 2025-04-24 | 13.750 | 14.400 | 12.800 | 13.060 | 261.20 | 6,239,565 |
| 2025-04-23 | 14.850 | 15.000 | 13.500 | 13.980 | 279.60 | 6,133,075 |
| 2025-04-22 | 15.000 | 16.000 | 14.600 | 14.600 | 292.00 | 6,924,335 |
| 2025-04-17 | 14.450 | 15.000 | 14.000 | 14.480 | 289.60 | 3,717,225 |
| 2025-04-16 | 13.450 | 14.700 | 13.300 | 14.620 | 292.40 | 5,616,380 |
| 2025-04-15 | 14.200 | 14.700 | 13.000 | 13.360 | 267.20 | 4,242,396 |
| 2025-04-14 | 13.750 | 14.700 | 13.500 | 13.800 | 276.00 | 6,230,425 |
| 2025-04-11 | 12.250 | 14.400 | 12.100 | 13.600 | 272.00 | 10,954,391 |
| 2025-04-10 | 10.300 | 12.200 | 10.200 | 12.000 | 240.00 | 6,272,700 |
| 2025-04-09 | 10.600 | 10.700 | 10.100 | 10.200 | 204.00 | 4,403,766 |
| 2025-04-08 | 10.650 | 11.500 | 10.500 | 10.700 | 214.00 | 3,561,902 |
| 2025-04-07 | 11.300 | 11.444 | 10.300 | 10.540 | 210.80 | 7,073,000 |
| 2025-04-04 | 12.500 | 12.700 | 11.300 | 11.600 | 232.00 | 4,220,738 |
| 2025-04-03 | 12.250 | 12.677 | 11.000 | 12.400 | 248.00 | 5,642,990 |
| 2025-04-02 | 12.900 | 13.200 | 12.100 | 12.300 | 246.00 | 4,408,693 |
| 2025-04-01 | 11.900 | 13.100 | 11.800 | 12.920 | 258.40 | 2,867,370 |
| 2025-03-31 | 13.300 | 13.500 | 11.800 | 11.980 | 239.60 | 11,066,935 |
| 2025-03-28 | 11.550 | 13.200 | 11.500 | 13.200 | 264.00 | 7,564,751 |
| 2025-03-27 | 11.050 | 11.500 | 11.000 | 11.500 | 230.00 | 2,684,275 |
| 2025-03-26 | 11.000 | 11.200 | 10.900 | 11.000 | 220.00 | 2,882,508 |
| 2025-03-25 | 10.800 | 11.100 | 10.700 | 10.860 | 217.20 | 2,097,424 |
| 2025-03-24 | 10.600 | 11.200 | 10.500 | 10.800 | 216.00 | 3,267,489 |
| 2025-03-21 | 11.000 | 11.200 | 10.500 | 10.600 | 212.00 | 7,925,465 |
| 2025-03-20 | 10.650 | 11.400 | 10.600 | 10.960 | 219.20 | 6,088,760 |
| 2025-03-19 | 10.400 | 10.900 | 10.300 | 10.740 | 214.80 | 3,602,776 |
| 2025-03-18 | 9.825 | 10.700 | 9.700 | 10.340 | 206.80 | 5,962,135 |
| 2025-03-17 | 9.550 | 9.900 | 9.450 | 9.560 | 191.20 | 2,920,992 |
| 2025-03-14 | 9.450 | 9.800 | 9.400 | 9.490 | 189.80 | 3,787,829 |
| 2025-03-13 | 8.850 | 9.500 | 8.800 | 9.500 | 190.00 | 3,320,541 |
| 2025-03-12 | 9.025 | 9.100 | 8.800 | 8.840 | 176.80 | 2,144,224 |
| 2025-03-11 | 9.050 | 9.200 | 8.900 | 9.000 | 180.00 | 4,375,280 |
| 2025-03-10 | 9.200 | 9.300 | 8.900 | 9.000 | 180.00 | 2,305,875 |
| 2025-03-07 | 9.050 | 9.400 | 8.880 | 9.250 | 185.00 | 1,142,786 |
| 2025-03-06 | 9.375 | 9.600 | 9.000 | 9.100 | 182.00 | 2,575,249 |
| 2025-03-05 | 8.875 | 9.500 | 8.750 | 9.200 | 184.00 | 4,820,686 |
| 2025-03-04 | 8.650 | 9.000 | 8.500 | 8.850 | 177.00 | 2,572,668 |
| 2025-03-03 | 8.300 | 8.700 | 8.200 | 8.440 | 168.80 | 2,896,134 |
| 2025-02-28 | 8.000 | 8.400 | 7.800 | 8.400 | 168.00 | 5,093,170 |
| 2025-02-27 | 8.025 | 8.100 | 7.800 | 7.950 | 159.00 | 1,493,108 |
| 2025-02-26 | 8.125 | 8.150 | 7.900 | 7.940 | 158.80 | 1,823,986 |
| 2025-02-25 | 8.250 | 8.500 | 8.000 | 8.100 | 162.00 | 1,182,859 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.