Greatland Resources Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-27 | 6.900 | 7.200 | 6.800 | 7.000 | 140.00 | 2,442,721 |
| 2024-11-26 | 7.250 | 7.600 | 6.861 | 6.940 | 138.80 | 3,515,995 |
| 2024-11-25 | 6.800 | 7.530 | 6.700 | 7.530 | 150.60 | 7,036,660 |
| 2024-11-22 | 6.950 | 7.200 | 6.700 | 6.900 | 138.00 | 3,934,977 |
| 2024-11-21 | 6.300 | 7.200 | 6.300 | 6.840 | 136.80 | 3,953,577 |
| 2024-11-20 | 5.800 | 6.600 | 5.700 | 6.320 | 126.40 | 4,711,195 |
| 2024-11-19 | 5.650 | 6.200 | 5.500 | 5.720 | 114.40 | 3,430,761 |
| 2024-11-18 | 5.375 | 5.800 | 5.210 | 5.620 | 112.40 | 2,841,304 |
| 2024-11-15 | 5.300 | 5.700 | 5.250 | 5.250 | 105.00 | 2,017,023 |
| 2024-11-14 | 5.175 | 5.500 | 5.100 | 5.320 | 106.40 | 3,120,945 |
| 2024-11-13 | 5.400 | 5.500 | 5.150 | 5.150 | 103.00 | 3,721,935 |
| 2024-11-12 | 5.700 | 5.700 | 5.300 | 5.400 | 108.00 | 4,230,555 |
| 2024-11-11 | 5.950 | 6.000 | 5.700 | 5.780 | 115.60 | 2,494,566 |
| 2024-11-08 | 5.975 | 6.100 | 5.900 | 5.950 | 119.00 | 2,172,744 |
| 2024-11-07 | 6.200 | 6.200 | 5.900 | 6.000 | 120.00 | 4,075,362 |
| 2024-11-06 | 6.225 | 6.300 | 6.000 | 6.100 | 122.00 | 4,840,974 |
| 2024-11-05 | 6.225 | 6.300 | 6.070 | 6.150 | 123.00 | 1,837,321 |
| 2024-11-04 | 6.300 | 6.400 | 6.100 | 6.120 | 122.40 | 2,531,508 |
| 2024-11-01 | 6.650 | 6.800 | 6.250 | 6.250 | 125.00 | 1,497,857 |
| 2024-10-31 | 6.425 | 6.900 | 6.350 | 6.400 | 128.00 | 7,132,830 |
| 2024-10-30 | 6.250 | 6.500 | 6.100 | 6.500 | 130.00 | 2,316,837 |
| 2024-10-29 | 6.175 | 6.400 | 6.050 | 6.260 | 125.20 | 3,224,988 |
| 2024-10-28 | 6.450 | 6.600 | 6.126 | 6.200 | 124.00 | 1,726,739 |
| 2024-10-25 | 6.400 | 6.500 | 6.300 | 6.500 | 130.00 | 795,260 |
| 2024-10-24 | 6.400 | 6.500 | 6.300 | 6.450 | 129.00 | 1,241,495 |
| 2024-10-23 | 6.500 | 6.700 | 6.300 | 6.400 | 128.00 | 1,545,772 |
| 2024-10-22 | 6.500 | 6.600 | 6.266 | 6.600 | 132.00 | 1,572,672 |
| 2024-10-21 | 6.600 | 7.000 | 6.400 | 6.590 | 131.80 | 2,869,720 |
| 2024-10-18 | 6.500 | 6.700 | 6.400 | 6.600 | 132.00 | 898,721 |
| 2024-10-17 | 6.400 | 6.500 | 6.200 | 6.500 | 130.00 | 830,232 |
| 2024-10-16 | 6.400 | 6.600 | 6.300 | 6.400 | 128.00 | 855,264 |
| 2024-10-15 | 6.200 | 6.400 | 6.172 | 6.400 | 128.00 | 1,260,764 |
| 2024-10-14 | 6.100 | 6.300 | 6.000 | 6.200 | 124.00 | 770,191 |
| 2024-10-11 | 6.100 | 6.200 | 6.000 | 6.120 | 122.40 | 1,505,103 |
| 2024-10-10 | 6.250 | 6.400 | 6.000 | 6.100 | 122.00 | 595,883 |
| 2024-10-09 | 6.300 | 6.360 | 6.006 | 6.320 | 126.40 | 1,056,742 |
| 2024-10-08 | 6.200 | 6.400 | 6.100 | 6.320 | 126.40 | 2,328,185 |
| 2024-10-07 | 6.250 | 6.500 | 6.050 | 6.250 | 125.00 | 2,051,462 |
| 2024-10-04 | 6.000 | 6.400 | 5.900 | 6.200 | 124.00 | 1,258,532 |
| 2024-10-03 | 6.300 | 6.500 | 5.900 | 6.050 | 121.00 | 2,170,690 |
| 2024-10-02 | 6.800 | 6.900 | 6.200 | 6.300 | 126.00 | 4,363,035 |
| 2024-10-01 | 6.650 | 7.000 | 6.151 | 6.800 | 136.00 | 12,726,440 |
| 2024-09-30 | 6.900 | 7.000 | 6.300 | 6.900 | 138.00 | 3,230,628 |
| 2024-09-27 | 7.050 | 7.300 | 6.810 | 6.950 | 139.00 | 1,752,546 |
| 2024-09-26 | 6.600 | 7.200 | 6.500 | 7.100 | 142.00 | 4,354,127 |
| 2024-09-25 | 6.500 | 6.808 | 6.400 | 6.620 | 132.40 | 1,152,026 |
| 2024-09-24 | 6.400 | 6.598 | 6.300 | 6.430 | 128.60 | 1,090,242 |
| 2024-09-23 | 6.500 | 6.600 | 6.300 | 6.390 | 127.80 | 3,475,850 |
| 2024-09-20 | 6.175 | 6.510 | 6.000 | 6.510 | 130.20 | 3,720,237 |
| 2024-09-19 | 5.950 | 6.349 | 5.900 | 6.220 | 124.40 | 2,663,805 |
| 2024-09-18 | 6.050 | 6.360 | 5.400 | 6.050 | 121.00 | 2,834,709 |
| 2024-09-17 | 6.250 | 6.700 | 5.700 | 6.000 | 120.00 | 3,555,439 |
| 2024-09-16 | 5.475 | 6.300 | 5.400 | 6.300 | 126.00 | 5,673,550 |
| 2024-09-13 | 5.150 | 5.600 | 5.100 | 5.460 | 109.20 | 5,941,290 |
| 2024-09-12 | 5.175 | 5.300 | 5.050 | 5.180 | 103.60 | 4,228,480 |
| 2024-09-11 | 5.150 | 5.700 | 4.953 | 5.100 | 102.00 | 19,000,641 |
| 2024-09-09 | 6.950 | 7.100 | 6.800 | 6.950 | 139.00 | 102,854 |
| 2024-09-06 | 7.000 | 7.100 | 6.800 | 6.890 | 137.80 | 148,830 |
| 2024-09-05 | 6.850 | 7.050 | 6.700 | 7.050 | 141.00 | 180,387 |
| 2024-09-04 | 6.750 | 7.000 | 6.700 | 6.800 | 136.00 | 212,861 |
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.