Greatland Resources Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 466.60 | 468.80 | 447.81 | 454.80 | 454.80 | 3,354,921 |
| 2026-10-22 | 500.00 | 500.00 | 474.20 | 474.80 | 474.80 | 2,395,827 |
| 2026-10-21 | 485.00 | 504.50 | 485.00 | 499.40 | 499.40 | 1,393,417 |
| 2026-10-20 | 515.00 | 515.00 | 489.66 | 502.00 | 502.00 | 1,991,511 |
| 2026-10-19 | 520.00 | 520.00 | 507.00 | 507.00 | 507.00 | 945,851 |
| 2026-10-16 | 507.50 | 525.50 | 507.45 | 520.50 | 520.50 | 1,475,786 |
| 2026-10-15 | 500.00 | 510.00 | 492.78 | 507.50 | 507.50 | 2,166,034 |
| 2026-10-14 | 506.00 | 526.50 | 502.50 | 504.50 | 504.50 | 1,929,840 |
| 2026-10-13 | 525.00 | 537.50 | 517.00 | 517.00 | 517.00 | 1,156,096 |
| 2026-10-12 | 548.00 | 548.00 | 526.45 | 530.00 | 530.00 | 895,709 |
| 2026-10-09 | 539.00 | 547.50 | 525.50 | 538.50 | 538.50 | 1,662,052 |
| 2026-10-08 | 522.00 | 528.00 | 509.50 | 528.00 | 528.00 | 1,615,790 |
| 2026-10-07 | 538.00 | 538.00 | 516.00 | 528.00 | 528.00 | 1,856,389 |
| 2026-10-06 | 530.00 | 544.50 | 530.00 | 544.50 | 544.50 | 1,416,359 |
| 2026-10-05 | 544.00 | 544.00 | 529.50 | 533.50 | 533.50 | 1,037,717 |
| 2026-10-02 | 540.00 | 550.00 | 532.00 | 539.50 | 539.50 | 1,746,474 |
| 2026-10-01 | 536.00 | 549.50 | 526.50 | 532.00 | 532.00 | 2,215,990 |
| 2026-09-30 | 569.00 | 569.50 | 543.00 | 543.00 | 543.00 | 1,226,544 |
| 2026-09-29 | 552.50 | 559.62 | 546.00 | 553.50 | 553.50 | 1,735,063 |
| 2026-09-28 | 551.00 | 565.00 | 538.68 | 539.50 | 539.50 | 2,057,540 |
| 2026-09-25 | 583.50 | 594.00 | 566.50 | 572.50 | 572.50 | 1,526,056 |
| 2026-09-24 | 578.00 | 582.00 | 567.50 | 569.50 | 569.50 | 1,291,233 |
| 2026-09-23 | 592.00 | 599.00 | 578.50 | 582.00 | 582.00 | 1,984,816 |
| 2026-09-22 | 572.00 | 581.00 | 559.00 | 576.50 | 576.50 | 1,888,106 |
| 2026-09-21 | 592.00 | 592.00 | 572.55 | 575.00 | 575.00 | 1,259,742 |
| 2026-09-18 | 571.50 | 593.96 | 571.50 | 578.00 | 578.00 | 1,440,012 |
| 2026-09-17 | 555.00 | 574.53 | 548.00 | 573.50 | 573.50 | 2,433,641 |
| 2026-09-16 | 560.00 | 579.00 | 560.00 | 565.00 | 565.00 | 1,709,663 |
| 2026-09-15 | 546.00 | 563.00 | 545.50 | 554.00 | 554.00 | 1,563,262 |
| 2026-09-14 | 566.00 | 578.00 | 554.13 | 563.00 | 563.00 | 2,034,430 |
| 2026-09-11 | 581.00 | 591.48 | 565.50 | 582.00 | 582.00 | 2,492,892 |
| 2026-09-10 | 603.50 | 604.50 | 577.50 | 581.50 | 581.50 | 2,265,561 |
| 2026-09-09 | 623.50 | 628.00 | 608.00 | 609.50 | 609.50 | 1,406,601 |
| 2026-09-08 | 618.50 | 621.00 | 605.00 | 610.00 | 610.00 | 1,572,163 |
| 2026-09-07 | 617.50 | 623.00 | 609.50 | 621.00 | 621.00 | 1,038,784 |
| 2026-09-04 | 611.00 | 626.50 | 606.68 | 620.00 | 620.00 | 2,987,815 |
| 2026-09-03 | 610.00 | 633.50 | 610.00 | 629.00 | 629.00 | 2,405,128 |
| 2026-09-02 | 588.00 | 612.11 | 575.50 | 600.00 | 600.00 | 3,100,468 |
| 2026-09-01 | 631.50 | 631.50 | 591.21 | 601.00 | 601.00 | 5,086,085 |
| 2026-08-28 | 683.00 | 687.00 | 653.71 | 669.00 | 669.00 | 3,314,771 |
| 2026-08-27 | 676.50 | 701.56 | 676.50 | 695.00 | 695.00 | 2,175,947 |
| 2026-08-26 | 714.00 | 715.00 | 700.00 | 706.00 | 706.00 | 1,559,764 |
| 2026-08-25 | 718.00 | 718.00 | 701.00 | 714.00 | 714.00 | 1,480,559 |
| 2026-08-24 | 725.00 | 725.00 | 711.36 | 718.00 | 718.00 | 1,285,560 |
| 2026-08-21 | 706.50 | 720.00 | 699.50 | 714.50 | 714.50 | 2,307,594 |
| 2026-08-20 | 686.00 | 707.00 | 671.80 | 700.00 | 700.00 | 3,602,087 |
| 2026-08-19 | 639.00 | 675.50 | 627.00 | 674.00 | 674.00 | 2,392,618 |
| 2026-08-18 | 658.00 | 658.00 | 636.00 | 639.50 | 639.50 | 1,692,490 |
| 2026-08-17 | 650.00 | 668.50 | 650.00 | 665.50 | 665.50 | 1,430,841 |
| 2026-08-14 | 632.00 | 654.50 | 624.87 | 643.50 | 643.50 | 1,570,965 |
| 2026-08-13 | 647.00 | 653.50 | 633.24 | 643.50 | 643.50 | 1,427,354 |
| 2026-08-12 | 647.00 | 666.11 | 647.00 | 662.50 | 662.50 | 1,690,040 |
| 2026-08-11 | 647.00 | 655.00 | 641.00 | 647.50 | 647.50 | 1,686,049 |
| 2026-08-10 | 653.00 | 655.50 | 639.00 | 645.00 | 645.00 | 2,008,983 |
| 2026-08-07 | 615.00 | 647.50 | 610.00 | 641.00 | 641.00 | 2,626,339 |
| 2026-08-06 | 598.00 | 604.50 | 586.50 | 602.50 | 602.50 | 2,112,501 |
| 2026-08-05 | 576.00 | 596.85 | 575.50 | 593.50 | 593.50 | 2,246,804 |
| 2026-08-04 | 532.00 | 553.38 | 532.00 | 547.50 | 547.50 | 1,300,810 |
| 2026-08-03 | 518.50 | 540.50 | 515.50 | 520.50 | 520.50 | 761,781 |
| 2026-07-31 | 520.50 | 533.50 | 511.50 | 516.00 | 516.00 | 1,195,676 |
Page 1 of 5 · 254 trading daysOlder →
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.