Upland Resources Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-07	1.850	1.900	1.815	1.850	1.850	2,601,484
2023-09-06	1.850	1.885	1.830	1.850	1.850	2,076,549
2023-09-05	1.850	1.890	1.801	1.840	1.840	4,608,866
2023-09-04	1.900	1.980	1.774	1.850	1.850	6,844,340
2023-09-01	1.875	2.025	1.816	1.900	1.900	11,858,501
2023-08-31	2.100	2.141	1.825	1.880	1.880	18,654,419
2023-08-30	2.299	2.299	2.025	2.100	2.100	13,755,998
2023-08-29	2.151	2.368	2.151	2.300	2.300	9,613,277
2023-08-25	2.000	2.200	1.970	2.150	2.150	3,863,144
2023-08-24	2.100	2.150	1.940	2.000	2.000	7,913,304
2023-08-23	2.250	2.370	2.037	2.200	2.200	20,237,429
2023-08-22	2.000	2.193	1.975	2.100	2.100	9,184,055
2023-08-21	2.400	2.415	1.975	2.200	2.200	19,680,201
2023-08-18	2.750	2.900	2.230	2.460	2.460	49,543,495
2023-08-17	2.150	2.397	1.946	2.350	2.350	27,364,282
2023-08-16	2.300	2.323	2.000	2.140	2.140	12,076,149
2023-08-15	2.500	2.600	2.250	2.280	2.280	12,426,047
2023-08-14	2.360	2.600	2.360	2.500	2.500	9,578,932
2023-08-11	2.300	2.480	2.200	2.400	2.400	9,227,355
2023-08-10	2.300	2.400	2.300	2.340	2.340	15,744,635
2023-08-09	2.700	2.745	1.900	2.260	2.260	57,667,330
2023-08-08	2.650	3.300	2.500	2.740	2.740	52,184,643
2023-08-07	1.775	3.159	1.775	2.660	2.660	69,576,552
2023-08-04	1.425	1.873	1.425	1.800	1.800	31,048,471
2023-08-03	1.450	1.500	1.357	1.440	1.440	14,345,137
2023-08-02	1.325	1.580	1.123	1.360	1.360	56,613,463
2023-08-01	1.550	2.150	1.110	1.250	1.250	201,165,180
2023-07-31	1.075	1.650	1.050	1.500	1.500	66,288,678
2023-07-28	0.770	1.126	0.770	1.025	1.025	55,545,320
2023-07-27	0.770	0.770	0.720	0.725	0.725	7,898,948
2023-07-26	0.800	0.822	0.751	0.775	0.775	23,559,311
2023-07-25	0.665	0.778	0.665	0.750	0.750	35,952,197
2023-07-24	0.575	0.670	0.568	0.650	0.650	15,010,495
2023-07-21	0.525	0.548	0.508	0.525	0.525	8,312,656
2023-07-20	0.525	0.550	0.518	0.525	0.525	3,859,829
2023-07-19	0.525	0.550	0.471	0.525	0.525	7,746,479
2023-07-18	0.525	0.530	0.500	0.525	0.525	1,772,216
2023-07-17	0.525	0.536	0.511	0.525	0.525	3,058,783
2023-07-14	0.525	0.589	0.485	0.525	0.525	5,161,064
2023-07-13	0.500	0.500	0.475	0.475	0.475	2,209,942
2023-07-12	0.500	0.514	0.485	0.500	0.500	5,070,485
2023-07-11	0.500	0.518	0.490	0.500	0.500	2,284,287
2023-07-10	0.500	0.540	0.488	0.500	0.500	356,032
2023-07-07	0.500	0.518	0.465	0.500	0.500	6,871,404
2023-07-06	0.500	0.502	0.500	0.500	0.500	242,610
2023-07-05	0.500	0.511	0.460	0.460	0.460	617,220
2023-07-04	0.500	0.520	0.485	0.500	0.500	1,066,989
2023-07-03	0.480	0.540	0.480	0.500	0.500	5,388,372
2023-06-30	0.475	0.475	0.452	0.475	0.475	442,478
2023-06-29	0.475	0.484	0.475	0.475	0.475	104,134
2023-06-28	0.475	0.518	0.451	0.475	0.475	4,502,606
2023-06-27	0.501	0.501	0.465	0.475	0.475	2,913,542
2023-06-26	0.502	0.534	0.502	0.525	0.525	5,738,187
2023-06-23	0.475	0.540	0.472	0.500	0.500	9,463,742
2023-06-22	0.475	0.500	0.461	0.475	0.475	1,205,033
2023-06-21	0.450	0.485	0.450	0.475	0.475	6,587,756
2023-06-20	0.450	0.490	0.400	0.450	0.450	3,545,754
2023-06-19	0.460	0.460	0.437	0.450	0.450	2,626,547
2023-06-16	0.475	0.475	0.475	0.475	0.475	0
2023-06-15	0.475	0.475	0.455	0.475	0.475	1,000,000

← NewerPage 14 of 20 · 1,145 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.