Upland Resources Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-05 | 1.200 | 1.228 | 1.171 | 1.200 | 1.200 | 4,375,234 |
| 2024-09-04 | 1.250 | 1.274 | 1.165 | 1.200 | 1.200 | 8,948,508 |
| 2024-09-03 | 1.125 | 1.195 | 1.113 | 1.175 | 1.175 | 12,272,827 |
| 2024-09-02 | 1.125 | 1.142 | 1.110 | 1.125 | 1.125 | 2,444,560 |
| 2024-08-30 | 1.150 | 1.180 | 1.113 | 1.125 | 1.125 | 6,429,663 |
| 2024-08-29 | 1.225 | 1.250 | 1.120 | 1.150 | 1.150 | 4,152,970 |
| 2024-08-28 | 1.204 | 1.285 | 1.204 | 1.225 | 1.225 | 12,588,050 |
| 2024-08-27 | 1.175 | 1.208 | 1.115 | 1.175 | 1.175 | 9,920,911 |
| 2024-08-23 | 1.125 | 1.200 | 1.115 | 1.200 | 1.200 | 16,859,289 |
| 2024-08-22 | 1.100 | 1.150 | 1.024 | 1.125 | 1.125 | 11,368,658 |
| 2024-08-21 | 0.937 | 1.170 | 0.937 | 1.100 | 1.100 | 43,891,847 |
| 2024-08-20 | 0.950 | 1.000 | 0.900 | 0.925 | 0.925 | 10,185,581 |
| 2024-08-19 | 0.951 | 0.951 | 0.891 | 0.950 | 0.950 | 16,108,649 |
| 2024-08-16 | 0.975 | 1.005 | 0.950 | 1.000 | 1.000 | 5,932,251 |
| 2024-08-15 | 0.975 | 1.030 | 0.960 | 1.000 | 1.000 | 9,608,201 |
| 2024-08-14 | 1.050 | 1.100 | 0.965 | 1.000 | 1.000 | 35,516,967 |
| 2024-08-13 | 1.075 | 1.100 | 1.055 | 1.075 | 1.075 | 6,192,519 |
| 2024-08-12 | 1.125 | 1.137 | 1.050 | 1.075 | 1.075 | 15,833,331 |
| 2024-08-09 | 1.175 | 1.210 | 1.125 | 1.125 | 1.125 | 7,976,495 |
| 2024-08-08 | 1.200 | 1.250 | 1.160 | 1.175 | 1.175 | 5,198,394 |
| 2024-08-07 | 1.225 | 1.250 | 1.133 | 1.200 | 1.200 | 14,573,839 |
| 2024-08-06 | 1.175 | 1.243 | 1.148 | 1.200 | 1.200 | 8,768,962 |
| 2024-08-05 | 1.210 | 1.210 | 1.125 | 1.175 | 1.175 | 33,741,297 |
| 2024-08-02 | 1.300 | 1.400 | 1.200 | 1.220 | 1.220 | 15,086,291 |
| 2024-08-01 | 1.150 | 1.350 | 1.130 | 1.300 | 1.300 | 43,229,860 |
| 2024-07-31 | 1.150 | 1.340 | 1.038 | 1.150 | 1.150 | 84,889,571 |
| 2024-07-30 | 1.175 | 1.684 | 1.075 | 1.150 | 1.150 | 164,734,330 |
| 2024-07-29 | 1.125 | 1.323 | 0.910 | 1.175 | 1.175 | 116,438,168 |
| 2024-07-26 | 1.300 | 1.450 | 1.055 | 1.125 | 1.125 | 97,276,324 |
| 2024-07-25 | 1.075 | 1.550 | 0.900 | 1.340 | 1.340 | 249,362,913 |
| 2024-07-24 | 1.700 | 1.790 | 1.025 | 1.025 | 1.025 | 161,443,503 |
| 2024-07-23 | 1.950 | 2.100 | 1.585 | 1.700 | 1.700 | 51,083,085 |
| 2024-07-22 | 2.960 | 2.960 | 1.887 | 2.100 | 2.100 | 170,147,293 |
| 2024-07-19 | 3.100 | 3.200 | 2.935 | 3.000 | 3.000 | 3,692,316 |
| 2024-07-18 | 2.850 | 3.290 | 2.850 | 3.100 | 3.100 | 12,555,535 |
| 2024-07-17 | 2.873 | 2.873 | 2.710 | 2.800 | 2.800 | 1,037,931 |
| 2024-07-16 | 2.900 | 3.000 | 2.800 | 2.900 | 2.900 | 1,537,436 |
| 2024-07-15 | 2.900 | 3.000 | 2.810 | 2.900 | 2.900 | 3,898,643 |
| 2024-07-12 | 2.900 | 2.920 | 2.800 | 2.900 | 2.900 | 3,267,299 |
| 2024-07-11 | 2.850 | 2.940 | 2.805 | 2.920 | 2.920 | 1,761,225 |
| 2024-07-10 | 2.995 | 2.995 | 2.800 | 2.800 | 2.800 | 5,393,811 |
| 2024-07-09 | 3.000 | 3.040 | 2.930 | 3.000 | 3.000 | 2,450,919 |
| 2024-07-08 | 3.000 | 3.045 | 2.900 | 3.000 | 3.000 | 4,628,400 |
| 2024-07-05 | 2.950 | 3.025 | 2.800 | 2.800 | 2.800 | 4,287,436 |
| 2024-07-04 | 2.900 | 3.050 | 2.900 | 2.950 | 2.950 | 9,890,517 |
| 2024-07-03 | 2.750 | 3.000 | 2.650 | 2.900 | 2.900 | 9,292,052 |
| 2024-07-02 | 2.850 | 2.895 | 2.700 | 2.750 | 2.750 | 3,553,068 |
| 2024-07-01 | 2.850 | 2.980 | 2.750 | 2.900 | 2.900 | 6,021,571 |
| 2024-06-28 | 2.700 | 3.060 | 2.700 | 2.900 | 2.900 | 13,583,608 |
| 2024-06-27 | 2.800 | 2.840 | 2.600 | 2.700 | 2.700 | 8,651,447 |
| 2024-06-26 | 2.800 | 2.900 | 2.700 | 2.800 | 2.800 | 5,483,876 |
| 2024-06-25 | 2.800 | 2.900 | 2.795 | 2.800 | 2.800 | 1,001,209 |
| 2024-06-24 | 2.850 | 3.000 | 2.800 | 2.800 | 2.800 | 4,767,984 |
| 2024-06-21 | 2.900 | 2.960 | 2.751 | 2.850 | 2.850 | 11,089,355 |
| 2024-06-20 | 3.000 | 3.080 | 2.800 | 2.900 | 2.900 | 10,165,170 |
| 2024-06-19 | 3.000 | 3.044 | 2.875 | 3.000 | 3.000 | 14,923,998 |
| 2024-06-18 | 2.950 | 3.100 | 2.950 | 3.000 | 3.000 | 5,948,911 |
| 2024-06-17 | 2.950 | 3.040 | 2.935 | 2.950 | 2.950 | 5,774,250 |
| 2024-06-14 | 3.050 | 3.095 | 2.950 | 2.950 | 2.950 | 9,911,295 |
| 2024-06-13 | 3.050 | 3.085 | 2.955 | 3.050 | 3.050 | 14,730,461 |
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.