Greatland Resources Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-24 | 8.750 | 8.800 | 8.200 | 8.280 | 165.60 | 2,186,406 |
| 2025-02-21 | 8.625 | 8.800 | 8.300 | 8.600 | 172.00 | 1,956,116 |
| 2025-02-20 | 8.400 | 9.100 | 8.400 | 8.600 | 172.00 | 3,170,979 |
| 2025-02-19 | 8.300 | 8.400 | 8.156 | 8.200 | 164.00 | 983,674 |
| 2025-02-18 | 8.325 | 8.400 | 8.104 | 8.200 | 164.00 | 1,217,959 |
| 2025-02-17 | 8.450 | 8.500 | 8.100 | 8.240 | 164.80 | 1,314,161 |
| 2025-02-14 | 8.350 | 8.800 | 8.300 | 8.430 | 168.60 | 3,587,430 |
| 2025-02-13 | 8.525 | 8.700 | 8.200 | 8.280 | 165.60 | 1,942,705 |
| 2025-02-12 | 8.800 | 8.900 | 8.200 | 8.450 | 169.00 | 3,748,608 |
| 2025-02-11 | 9.650 | 9.700 | 8.700 | 8.760 | 175.20 | 3,236,699 |
| 2025-02-10 | 8.525 | 9.600 | 8.400 | 9.350 | 187.00 | 5,720,045 |
| 2025-02-07 | 8.200 | 8.600 | 8.182 | 8.360 | 167.20 | 2,668,842 |
| 2025-02-06 | 8.175 | 8.475 | 7.900 | 8.200 | 164.00 | 3,068,044 |
| 2025-02-05 | 7.750 | 8.200 | 7.625 | 8.100 | 162.00 | 4,525,512 |
| 2025-02-04 | 8.050 | 8.100 | 7.650 | 7.650 | 153.00 | 3,754,015 |
| 2025-02-03 | 7.600 | 8.200 | 7.401 | 8.100 | 162.00 | 6,913,875 |
| 2025-01-31 | 7.450 | 7.700 | 7.400 | 7.600 | 152.00 | 2,877,786 |
| 2025-01-30 | 7.375 | 7.600 | 7.350 | 7.475 | 149.50 | 2,873,918 |
| 2025-01-29 | 7.300 | 7.400 | 7.155 | 7.350 | 147.00 | 1,091,172 |
| 2025-01-28 | 7.325 | 7.400 | 7.100 | 7.250 | 145.00 | 1,419,187 |
| 2025-01-27 | 7.075 | 7.400 | 7.050 | 7.200 | 144.00 | 1,793,975 |
| 2025-01-24 | 7.150 | 7.500 | 7.000 | 7.140 | 142.80 | 2,151,018 |
| 2025-01-23 | 7.450 | 7.700 | 7.100 | 7.370 | 147.40 | 3,058,220 |
| 2025-01-22 | 6.125 | 7.400 | 6.100 | 7.400 | 148.00 | 5,375,375 |
| 2025-01-21 | 6.025 | 6.200 | 5.900 | 6.050 | 121.00 | 4,703,203 |
| 2025-01-20 | 6.300 | 6.340 | 6.000 | 6.000 | 120.00 | 1,716,336 |
| 2025-01-17 | 6.350 | 6.400 | 6.250 | 6.260 | 125.20 | 1,640,829 |
| 2025-01-16 | 6.325 | 6.350 | 6.250 | 6.340 | 126.80 | 2,248,582 |
| 2025-01-15 | 6.375 | 6.400 | 6.250 | 6.350 | 127.00 | 1,320,411 |
| 2025-01-14 | 6.325 | 6.400 | 6.300 | 6.350 | 127.00 | 3,187,273 |
| 2025-01-13 | 6.350 | 6.400 | 6.300 | 6.330 | 126.60 | 559,799 |
| 2025-01-10 | 6.325 | 6.350 | 6.300 | 6.350 | 127.00 | 1,712,462 |
| 2025-01-09 | 6.325 | 6.400 | 6.250 | 6.325 | 126.50 | 1,380,625 |
| 2025-01-08 | 6.350 | 6.400 | 6.200 | 6.400 | 128.00 | 1,590,129 |
| 2025-01-07 | 6.450 | 6.600 | 6.300 | 6.310 | 126.20 | 1,482,235 |
| 2025-01-06 | 6.400 | 6.700 | 6.300 | 6.420 | 128.40 | 1,030,019 |
| 2025-01-03 | 6.200 | 6.700 | 6.100 | 6.400 | 128.00 | 1,241,539 |
| 2025-01-02 | 6.300 | 6.400 | 6.100 | 6.220 | 124.40 | 926,137 |
| 2024-12-31 | 6.050 | 6.400 | 6.000 | 6.360 | 127.20 | 548,583 |
| 2024-12-30 | 6.150 | 6.200 | 5.806 | 6.160 | 123.20 | 707,818 |
| 2024-12-27 | 6.200 | 6.300 | 6.100 | 6.150 | 123.00 | 292,673 |
| 2024-12-24 | 6.200 | 6.300 | 6.100 | 6.100 | 122.00 | 705,702 |
| 2024-12-23 | 5.850 | 6.400 | 5.800 | 6.210 | 124.20 | 1,396,239 |
| 2024-12-20 | 6.100 | 6.120 | 5.750 | 5.750 | 115.00 | 5,334,935 |
| 2024-12-19 | 6.500 | 6.600 | 6.050 | 6.100 | 122.00 | 3,444,048 |
| 2024-12-18 | 6.800 | 6.900 | 6.331 | 6.450 | 129.00 | 2,160,400 |
| 2024-12-17 | 7.150 | 7.200 | 6.550 | 6.550 | 131.00 | 1,820,184 |
| 2024-12-16 | 7.475 | 7.600 | 7.000 | 7.000 | 140.00 | 2,249,522 |
| 2024-12-13 | 7.500 | 7.600 | 7.400 | 7.500 | 150.00 | 5,252,100 |
| 2024-12-12 | 7.700 | 7.900 | 7.400 | 7.400 | 148.00 | 4,469,138 |
| 2024-12-11 | 7.600 | 7.800 | 7.500 | 7.650 | 153.00 | 4,773,143 |
| 2024-12-10 | 7.500 | 7.900 | 7.400 | 7.500 | 150.00 | 3,326,305 |
| 2024-12-09 | 7.300 | 7.600 | 7.200 | 7.500 | 150.00 | 4,381,598 |
| 2024-12-06 | 7.250 | 7.400 | 7.100 | 7.260 | 145.20 | 1,712,479 |
| 2024-12-05 | 7.400 | 7.700 | 7.260 | 7.300 | 146.00 | 3,114,372 |
| 2024-12-04 | 7.200 | 7.900 | 7.100 | 7.500 | 150.00 | 7,176,522 |
| 2024-12-03 | 7.450 | 7.700 | 7.100 | 7.150 | 143.00 | 3,762,451 |
| 2024-12-02 | 7.250 | 7.600 | 7.100 | 7.260 | 145.20 | 2,337,405 |
| 2024-11-29 | 7.200 | 7.400 | 7.100 | 7.240 | 144.80 | 1,351,331 |
| 2024-11-28 | 7.100 | 7.300 | 6.910 | 7.250 | 145.00 | 2,327,760 |
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.