Upland Resources Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-12 | 3.150 | 3.200 | 3.000 | 3.050 | 3.050 | 17,225,926 |
| 2024-06-11 | 3.333 | 3.333 | 3.121 | 3.150 | 3.150 | 9,434,519 |
| 2024-06-10 | 3.150 | 3.490 | 3.040 | 3.340 | 3.340 | 13,756,317 |
| 2024-06-07 | 3.060 | 3.474 | 3.060 | 3.200 | 3.200 | 12,132,188 |
| 2024-06-06 | 3.075 | 3.120 | 2.928 | 3.000 | 3.000 | 4,806,350 |
| 2024-06-05 | 2.850 | 3.150 | 2.838 | 3.075 | 3.075 | 9,279,057 |
| 2024-06-04 | 2.950 | 2.978 | 2.820 | 2.900 | 2.900 | 21,879,872 |
| 2024-06-03 | 3.150 | 3.185 | 2.906 | 2.950 | 2.950 | 9,511,022 |
| 2024-05-31 | 3.200 | 3.300 | 3.099 | 3.100 | 3.100 | 3,416,519 |
| 2024-05-30 | 3.250 | 3.275 | 3.104 | 3.200 | 3.200 | 3,154,417 |
| 2024-05-29 | 3.350 | 3.497 | 3.200 | 3.250 | 3.250 | 2,650,580 |
| 2024-05-28 | 3.200 | 3.400 | 3.105 | 3.300 | 3.300 | 14,255,637 |
| 2024-05-24 | 3.150 | 3.200 | 3.100 | 3.150 | 3.150 | 4,451,022 |
| 2024-05-23 | 3.200 | 3.235 | 3.050 | 3.100 | 3.100 | 3,844,614 |
| 2024-05-22 | 3.050 | 3.280 | 2.968 | 3.200 | 3.200 | 12,669,771 |
| 2024-05-21 | 3.350 | 3.500 | 2.955 | 3.050 | 3.050 | 24,394,993 |
| 2024-05-01 | 3.225 | 3.225 | 3.225 | 3.225 | 3.225 | 0 |
| 2024-04-30 | 3.400 | 3.496 | 3.150 | 3.225 | 3.225 | 29,785,932 |
| 2024-04-29 | 3.450 | 3.600 | 3.300 | 3.400 | 3.400 | 61,483,912 |
| 2024-04-26 | 4.300 | 4.400 | 4.090 | 4.400 | 4.400 | 7,225,978 |
| 2024-04-25 | 4.200 | 4.400 | 4.100 | 4.300 | 4.300 | 9,453,581 |
| 2024-04-24 | 4.200 | 4.490 | 4.100 | 4.200 | 4.200 | 12,235,798 |
| 2024-04-23 | 4.150 | 4.300 | 3.960 | 4.200 | 4.200 | 6,263,997 |
| 2024-04-22 | 4.150 | 4.650 | 4.045 | 4.150 | 4.150 | 10,562,022 |
| 2024-04-19 | 4.050 | 4.180 | 3.900 | 4.000 | 4.000 | 4,228,158 |
| 2024-04-18 | 4.050 | 4.200 | 3.900 | 4.050 | 4.050 | 2,803,031 |
| 2024-04-17 | 4.000 | 4.270 | 3.942 | 4.050 | 4.050 | 4,293,471 |
| 2024-04-16 | 3.850 | 4.100 | 3.725 | 4.000 | 4.000 | 4,405,734 |
| 2024-04-15 | 4.200 | 4.280 | 3.800 | 3.900 | 3.900 | 4,456,649 |
| 2024-04-12 | 4.350 | 4.500 | 4.150 | 4.200 | 4.200 | 3,358,843 |
| 2024-04-11 | 4.648 | 4.648 | 4.165 | 4.350 | 4.350 | 7,531,795 |
| 2024-04-10 | 4.550 | 4.850 | 4.500 | 4.640 | 4.640 | 8,485,345 |
| 2024-04-09 | 4.450 | 4.600 | 4.300 | 4.500 | 4.500 | 11,646,103 |
| 2024-04-08 | 4.100 | 4.540 | 4.100 | 4.400 | 4.400 | 20,084,372 |
| 2024-04-05 | 3.540 | 4.125 | 3.540 | 4.060 | 4.060 | 24,378,683 |
| 2024-04-04 | 3.150 | 3.581 | 3.100 | 3.420 | 3.420 | 7,811,650 |
| 2024-04-03 | 3.250 | 3.274 | 3.100 | 3.150 | 3.150 | 2,826,019 |
| 2024-04-02 | 3.300 | 3.500 | 3.200 | 3.250 | 3.250 | 7,021,699 |
| 2024-03-28 | 2.800 | 3.500 | 2.800 | 3.300 | 3.300 | 9,151,682 |
| 2024-03-27 | 2.800 | 2.900 | 2.600 | 2.720 | 2.720 | 13,255,666 |
| 2024-03-26 | 2.850 | 2.900 | 2.710 | 2.800 | 2.800 | 5,920,296 |
| 2024-03-25 | 2.950 | 3.100 | 2.800 | 2.850 | 2.850 | 7,111,647 |
| 2024-03-22 | 2.950 | 3.020 | 2.900 | 2.950 | 2.950 | 5,025,970 |
| 2024-03-21 | 3.100 | 3.200 | 2.800 | 2.950 | 2.950 | 7,610,147 |
| 2024-03-20 | 3.100 | 3.125 | 2.960 | 3.100 | 3.100 | 2,424,435 |
| 2024-03-19 | 3.100 | 3.300 | 3.000 | 3.040 | 3.040 | 11,338,660 |
| 2024-03-18 | 3.200 | 3.300 | 3.040 | 3.100 | 3.100 | 2,313,570 |
| 2024-03-15 | 3.200 | 3.300 | 3.155 | 3.200 | 3.200 | 2,755,470 |
| 2024-03-14 | 3.250 | 3.300 | 3.155 | 3.200 | 3.200 | 2,726,538 |
| 2024-03-13 | 3.200 | 3.300 | 3.010 | 3.250 | 3.250 | 4,385,264 |
| 2024-03-12 | 3.300 | 3.300 | 3.198 | 3.200 | 3.200 | 1,873,887 |
| 2024-03-11 | 3.350 | 3.400 | 3.200 | 3.250 | 3.250 | 3,023,018 |
| 2024-03-08 | 3.350 | 3.374 | 3.300 | 3.350 | 3.350 | 2,080,361 |
| 2024-03-07 | 3.250 | 3.600 | 3.135 | 3.350 | 3.350 | 4,094,459 |
| 2024-03-06 | 3.250 | 3.400 | 3.100 | 3.250 | 3.250 | 1,529,887 |
| 2024-03-05 | 3.350 | 3.375 | 3.125 | 3.250 | 3.250 | 2,210,861 |
| 2024-03-04 | 3.450 | 3.600 | 3.300 | 3.300 | 3.300 | 947,209 |
| 2024-03-01 | 3.260 | 3.600 | 3.260 | 3.400 | 3.400 | 4,797,023 |
| 2024-02-29 | 3.300 | 3.350 | 3.125 | 3.200 | 3.200 | 11,722,061 |
| 2024-02-28 | 3.350 | 3.485 | 3.200 | 3.300 | 3.300 | 2,736,654 |
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.