Upland Resources Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-27 | 3.400 | 3.500 | 3.200 | 3.350 | 3.350 | 3,358,312 |
| 2024-02-26 | 3.600 | 3.700 | 3.310 | 3.400 | 3.400 | 2,661,367 |
| 2024-02-23 | 3.400 | 3.700 | 3.325 | 3.500 | 3.500 | 4,306,370 |
| 2024-02-22 | 3.150 | 3.500 | 3.100 | 3.340 | 3.340 | 6,732,616 |
| 2024-02-21 | 3.400 | 3.450 | 3.132 | 3.150 | 3.150 | 6,049,327 |
| 2024-02-20 | 3.450 | 3.600 | 3.300 | 3.400 | 3.400 | 599,441 |
| 2024-02-19 | 3.450 | 3.600 | 3.300 | 3.450 | 3.450 | 895,690 |
| 2024-02-16 | 3.550 | 3.700 | 3.300 | 3.450 | 3.450 | 6,897,657 |
| 2024-02-15 | 3.600 | 3.700 | 3.400 | 3.550 | 3.550 | 2,312,337 |
| 2024-02-14 | 3.700 | 3.800 | 3.500 | 3.600 | 3.600 | 3,581,699 |
| 2024-02-13 | 3.750 | 3.900 | 3.500 | 3.700 | 3.700 | 2,278,649 |
| 2024-02-12 | 4.000 | 4.100 | 3.500 | 3.750 | 3.750 | 1,636,568 |
| 2024-02-09 | 4.050 | 4.090 | 3.700 | 4.000 | 4.000 | 6,522,605 |
| 2024-02-08 | 3.400 | 4.100 | 3.380 | 4.000 | 4.000 | 9,474,130 |
| 2024-02-07 | 3.150 | 3.500 | 3.000 | 3.400 | 3.400 | 5,843,330 |
| 2024-02-06 | 2.900 | 3.250 | 2.800 | 3.000 | 3.000 | 10,797,003 |
| 2024-02-05 | 3.400 | 3.488 | 2.835 | 2.850 | 2.850 | 12,706,800 |
| 2024-02-02 | 3.500 | 3.500 | 3.200 | 3.300 | 3.300 | 5,278,593 |
| 2024-02-01 | 3.450 | 3.600 | 3.400 | 3.600 | 3.600 | 3,323,976 |
| 2024-01-31 | 3.300 | 3.500 | 3.250 | 3.500 | 3.500 | 7,570,013 |
| 2024-01-30 | 3.300 | 3.400 | 3.000 | 3.300 | 3.300 | 9,623,644 |
| 2024-01-29 | 3.450 | 3.500 | 3.000 | 3.200 | 3.200 | 8,894,461 |
| 2024-01-26 | 3.500 | 3.600 | 3.200 | 3.450 | 3.450 | 13,987,862 |
| 2024-01-25 | 3.650 | 3.700 | 3.400 | 3.500 | 3.500 | 26,832,276 |
| 2024-01-24 | 3.650 | 3.800 | 3.550 | 3.650 | 3.650 | 4,176,093 |
| 2024-01-23 | 3.900 | 4.000 | 3.600 | 3.650 | 3.650 | 6,510,899 |
| 2024-01-22 | 3.850 | 4.000 | 3.425 | 3.900 | 3.900 | 8,401,268 |
| 2024-01-19 | 3.950 | 4.100 | 3.700 | 3.850 | 3.850 | 2,806,385 |
| 2024-01-18 | 4.000 | 4.140 | 3.900 | 3.920 | 3.920 | 6,297,090 |
| 2024-01-17 | 3.950 | 4.000 | 3.900 | 3.950 | 3.950 | 5,134,313 |
| 2024-01-16 | 3.950 | 4.100 | 3.840 | 3.950 | 3.950 | 5,279,326 |
| 2024-01-15 | 3.850 | 4.160 | 3.768 | 3.860 | 3.860 | 6,799,779 |
| 2024-01-12 | 3.850 | 4.000 | 3.638 | 3.850 | 3.850 | 7,097,889 |
| 2024-01-11 | 3.800 | 4.000 | 3.700 | 3.760 | 3.760 | 5,308,658 |
| 2024-01-10 | 3.850 | 4.000 | 3.710 | 3.800 | 3.800 | 4,415,577 |
| 2024-01-09 | 3.650 | 3.940 | 3.600 | 3.850 | 3.850 | 7,285,377 |
| 2024-01-08 | 3.650 | 3.700 | 3.400 | 3.600 | 3.600 | 3,200,898 |
| 2024-01-05 | 3.900 | 3.985 | 3.550 | 3.600 | 3.600 | 8,471,636 |
| 2024-01-04 | 3.700 | 3.994 | 3.655 | 3.900 | 3.900 | 7,831,287 |
| 2024-01-03 | 3.850 | 3.900 | 3.500 | 3.700 | 3.700 | 6,458,249 |
| 2024-01-02 | 4.050 | 4.200 | 3.767 | 3.860 | 3.860 | 7,156,461 |
| 2023-12-29 | 4.050 | 4.100 | 3.900 | 4.050 | 4.050 | 737,817 |
| 2023-12-28 | 4.050 | 4.200 | 3.900 | 4.050 | 4.050 | 2,704,021 |
| 2023-12-27 | 4.050 | 4.200 | 3.930 | 4.050 | 4.050 | 7,764,423 |
| 2023-12-22 | 4.100 | 4.148 | 3.800 | 4.000 | 4.000 | 3,921,499 |
| 2023-12-21 | 3.700 | 4.000 | 3.600 | 4.000 | 4.000 | 6,547,070 |
| 2023-12-20 | 3.800 | 3.844 | 3.475 | 3.620 | 3.620 | 24,869,168 |
| 2023-12-19 | 3.950 | 4.090 | 3.718 | 3.800 | 3.800 | 18,189,177 |
| 2023-12-18 | 4.300 | 4.400 | 3.868 | 3.950 | 3.950 | 6,661,444 |
| 2023-12-15 | 4.250 | 4.500 | 4.025 | 4.200 | 4.200 | 17,399,810 |
| 2023-12-14 | 3.750 | 4.070 | 3.600 | 4.000 | 4.000 | 6,475,099 |
| 2023-12-13 | 3.900 | 3.940 | 3.700 | 3.750 | 3.750 | 13,337,401 |
| 2023-12-12 | 4.050 | 4.098 | 3.700 | 3.900 | 3.900 | 7,091,530 |
| 2023-12-11 | 4.200 | 4.300 | 3.812 | 4.100 | 4.100 | 8,757,055 |
| 2023-12-08 | 4.100 | 4.370 | 4.006 | 4.200 | 4.200 | 12,191,867 |
| 2023-12-07 | 3.850 | 4.330 | 3.760 | 4.100 | 4.100 | 23,952,103 |
| 2023-12-06 | 3.444 | 4.000 | 3.444 | 3.800 | 3.800 | 21,928,762 |
| 2023-12-05 | 3.500 | 3.500 | 3.200 | 3.400 | 3.400 | 8,983,061 |
| 2023-12-04 | 3.100 | 3.700 | 2.900 | 3.400 | 3.400 | 16,877,664 |
| 2023-12-01 | 2.672 | 3.170 | 2.672 | 2.960 | 2.960 | 15,648,734 |
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.