Upland Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-15	0.625	0.625	0.600	0.625	0.625	1,197,601
2023-03-14	0.675	0.700	0.600	0.625	0.625	19,378,986
2023-03-13	0.625	0.674	0.595	0.625	0.625	18,605,792
2023-03-10	0.625	0.625	0.600	0.625	0.625	1,745,267
2023-03-09	0.610	0.650	0.610	0.625	0.625	22,600,096
2023-03-08	0.618	0.618	0.600	0.600	0.600	12,371,214
2023-03-07	0.575	0.639	0.575	0.625	0.625	15,579,717
2023-03-06	0.600	0.612	0.575	0.575	0.575	4,739,916
2023-03-03	0.625	0.625	0.600	0.625	0.625	5,152,802
2023-03-02	0.576	0.640	0.576	0.625	0.625	14,380,915
2023-03-01	0.625	0.640	0.555	0.575	0.575	12,932,755
2023-02-28	0.625	0.627	0.600	0.625	0.625	2,363,687
2023-02-27	0.625	0.638	0.605	0.625	0.625	7,441,846
2023-02-24	0.650	0.680	0.600	0.625	0.625	13,713,216
2023-02-23	0.650	0.680	0.600	0.680	0.680	8,470,620
2023-02-22	0.625	0.685	0.600	0.650	0.650	18,946,298
2023-02-21	0.625	0.695	0.600	0.625	0.625	36,339,388
2023-02-20	0.600	0.675	0.525	0.620	0.620	38,588,815
2023-02-17	0.525	0.580	0.480	0.525	0.525	27,145,155
2023-02-16	0.575	0.635	0.500	0.500	0.500	34,328,329
2023-02-15	0.575	0.584	0.515	0.540	0.540	13,664,482
2023-02-14	0.575	0.614	0.485	0.575	0.575	101,300,065
2023-02-13	0.575	0.624	0.540	0.580	0.580	11,735,678
2023-02-10	0.620	0.620	0.545	0.575	0.575	48,080,674
2023-02-09	0.625	0.635	0.590	0.625	0.625	2,894,000
2023-02-08	0.650	0.675	0.600	0.625	0.625	16,068,752
2023-02-07	0.650	0.680	0.611	0.650	0.650	16,236,026
2023-02-06	0.675	0.680	0.625	0.650	0.650	4,204,251
2023-02-03	0.650	0.690	0.625	0.675	0.675	13,490,412
2023-02-02	0.675	0.675	0.625	0.650	0.650	20,082,245
2023-02-01	0.675	0.700	0.650	0.675	0.675	15,313,081
2023-01-31	0.725	0.739	0.650	0.675	0.675	13,874,614
2023-01-30	0.725	0.740	0.700	0.725	0.725	3,354,189
2023-01-27	0.732	0.732	0.700	0.725	0.725	3,670,112
2023-01-26	0.775	0.825	0.705	0.750	0.750	12,422,858
2023-01-25	0.684	0.840	0.684	0.775	0.775	31,877,245
2023-01-24	0.675	0.698	0.665	0.675	0.675	3,499,485
2023-01-23	0.724	0.724	0.675	0.675	0.675	4,003,078
2023-01-20	0.700	0.725	0.700	0.725	0.725	1,619,853
2023-01-19	0.750	0.835	0.680	0.700	0.700	24,272,033
2023-01-18	0.725	0.780	0.700	0.750	0.750	13,756,082
2023-01-17	0.725	0.778	0.662	0.685	0.685	24,741,392
2023-01-16	0.775	0.790	0.700	0.725	0.725	1,984,086
2023-01-13	0.725	0.760	0.700	0.750	0.750	4,466,778
2023-01-12	0.725	0.800	0.710	0.725	0.725	22,660,106
2023-01-11	0.725	0.742	0.680	0.725	0.725	11,388,617
2023-01-10	0.725	0.750	0.700	0.725	0.725	20,728,213
2023-01-09	0.700	0.800	0.660	0.725	0.725	33,524,350
2023-01-06	0.650	0.733	0.615	0.700	0.700	17,524,536
2023-01-05	0.650	0.740	0.600	0.650	0.650	24,243,471
2023-01-04	0.650	0.680	0.561	0.650	0.650	22,201,611
2023-01-03	0.650	0.700	0.602	0.650	0.650	17,188,060
2022-12-30	0.680	0.680	0.610	0.650	0.650	3,302,214
2022-12-29	0.650	0.780	0.612	0.650	0.650	15,053,075
2022-12-28	0.650	0.750	0.622	0.650	0.650	35,288,678
2022-12-23	0.545	0.700	0.525	0.650	0.650	34,890,873
2022-12-22	0.475	0.600	0.473	0.545	0.545	5,844,711
2022-12-21	0.475	0.480	0.450	0.475	0.475	9,195,427
2022-12-20	0.450	0.495	0.450	0.475	0.475	10,581,341
2022-12-19	0.400	0.480	0.350	0.425	0.425	51,450,000

← NewerPage 16 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.