Upland Resources Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-29 | 3.280 | 3.280 | 2.960 | 3.090 | 3.090 | 1,013,769 |
| 2026-07-28 | 3.100 | 3.280 | 2.930 | 3.050 | 3.050 | 3,097,990 |
| 2026-07-27 | 3.100 | 3.280 | 3.012 | 3.140 | 3.140 | 6,330,341 |
| 2026-07-24 | 2.850 | 3.100 | 2.850 | 3.000 | 3.000 | 4,653,600 |
| 2026-07-23 | 2.800 | 2.950 | 2.770 | 2.850 | 2.850 | 1,625,219 |
| 2026-07-22 | 2.800 | 3.000 | 2.625 | 2.700 | 2.700 | 3,093,220 |
| 2026-07-21 | 2.810 | 3.000 | 2.700 | 2.850 | 2.850 | 956,927 |
| 2026-07-20 | 2.950 | 3.000 | 2.800 | 2.900 | 2.900 | 1,213,260 |
| 2026-07-17 | 3.030 | 3.280 | 2.824 | 2.875 | 2.875 | 5,411,446 |
| 2026-07-16 | 3.030 | 3.268 | 2.900 | 3.140 | 3.140 | 2,010,657 |
| 2026-07-15 | 3.080 | 3.185 | 2.975 | 3.105 | 3.105 | 2,252,029 |
| 2026-07-14 | 3.250 | 3.300 | 3.000 | 3.075 | 3.075 | 2,792,168 |
| 2026-07-13 | 3.200 | 3.300 | 3.150 | 3.200 | 3.200 | 4,093,950 |
| 2026-07-10 | 2.993 | 3.200 | 2.950 | 3.150 | 3.150 | 5,262,363 |
| 2026-07-09 | 3.100 | 3.100 | 2.900 | 2.900 | 2.900 | 4,533,563 |
| 2026-07-08 | 3.100 | 3.176 | 3.000 | 3.100 | 3.100 | 5,594,535 |
| 2026-07-07 | 3.000 | 3.200 | 3.000 | 3.100 | 3.100 | 2,077,620 |
| 2026-07-06 | 3.000 | 3.200 | 2.943 | 3.000 | 3.000 | 5,077,460 |
| 2026-07-03 | 3.070 | 3.200 | 3.015 | 3.070 | 3.070 | 3,026,262 |
| 2026-07-02 | 3.100 | 3.200 | 2.920 | 3.115 | 3.115 | 3,398,573 |
| 2026-07-01 | 3.100 | 3.100 | 2.700 | 3.005 | 3.005 | 2,882,850 |
| 2026-06-30 | 3.000 | 3.000 | 2.700 | 2.925 | 2.925 | 3,610,937 |
| 2026-06-29 | 2.800 | 3.000 | 2.800 | 2.850 | 2.850 | 2,006,182 |
| 2026-06-26 | 2.850 | 3.060 | 2.810 | 2.950 | 2.950 | 2,041,630 |
| 2026-06-25 | 3.000 | 3.200 | 2.905 | 2.950 | 2.950 | 7,272,600 |
| 2026-06-24 | 2.900 | 3.200 | 2.850 | 3.100 | 3.100 | 7,402,542 |
| 2026-06-23 | 2.700 | 2.890 | 2.600 | 2.800 | 2.800 | 5,140,224 |
| 2026-06-22 | 2.800 | 2.900 | 2.625 | 2.650 | 2.650 | 4,246,424 |
| 2026-06-19 | 2.850 | 2.900 | 2.680 | 2.700 | 2.700 | 2,455,357 |
| 2026-06-18 | 3.000 | 3.000 | 2.800 | 2.875 | 2.875 | 2,642,688 |
| 2026-06-17 | 3.100 | 3.277 | 2.825 | 2.900 | 2.900 | 7,323,235 |
| 2026-06-16 | 3.150 | 3.340 | 2.853 | 3.225 | 3.225 | 12,022,670 |
| 2026-06-15 | 2.900 | 3.080 | 2.852 | 3.000 | 3.000 | 4,716,620 |
| 2026-06-12 | 3.000 | 3.000 | 2.825 | 2.905 | 2.905 | 6,142,704 |
| 2026-06-11 | 3.150 | 3.150 | 2.825 | 2.975 | 2.975 | 1,043,761 |
| 2026-06-10 | 3.150 | 3.150 | 2.865 | 2.975 | 2.975 | 932,262 |
| 2026-06-09 | 3.000 | 3.010 | 2.850 | 2.850 | 2.850 | 787,971 |
| 2026-06-08 | 2.850 | 3.090 | 2.834 | 2.900 | 2.900 | 2,481,410 |
| 2026-06-05 | 2.858 | 3.000 | 2.850 | 2.925 | 2.925 | 684,603 |
| 2026-06-04 | 2.900 | 3.185 | 2.815 | 2.950 | 2.950 | 1,719,434 |
| 2026-06-03 | 3.000 | 3.129 | 2.900 | 2.950 | 2.950 | 1,779,724 |
| 2026-06-02 | 3.015 | 3.200 | 3.015 | 3.100 | 3.100 | 4,849,030 |
| 2026-06-01 | 3.200 | 3.200 | 2.977 | 3.100 | 3.100 | 3,271,994 |
| 2026-05-29 | 3.100 | 3.180 | 3.000 | 3.000 | 3.000 | 542,352 |
| 2026-05-28 | 3.300 | 3.300 | 3.000 | 3.100 | 3.100 | 4,327,777 |
| 2026-05-27 | 3.100 | 3.308 | 3.023 | 3.200 | 3.200 | 15,815,019 |
| 2026-05-26 | 2.870 | 3.100 | 2.838 | 2.995 | 2.995 | 4,726,071 |
| 2026-05-22 | 3.000 | 3.100 | 2.800 | 2.800 | 2.800 | 2,745,170 |
| 2026-05-21 | 2.900 | 2.971 | 2.800 | 2.800 | 2.800 | 3,546,813 |
| 2026-05-20 | 3.100 | 3.200 | 2.800 | 2.800 | 2.800 | 3,681,395 |
| 2026-05-19 | 3.150 | 3.250 | 3.000 | 3.100 | 3.100 | 10,292,950 |
| 2026-05-18 | 3.100 | 3.150 | 2.858 | 3.000 | 3.000 | 9,178,899 |
| 2026-05-15 | 2.700 | 3.100 | 2.500 | 2.900 | 2.900 | 11,885,096 |
| 2026-05-14 | 2.700 | 2.750 | 2.600 | 2.650 | 2.650 | 3,223,786 |
| 2026-05-13 | 2.470 | 2.742 | 2.380 | 2.575 | 2.575 | 7,946,617 |
| 2026-05-12 | 2.400 | 2.504 | 2.055 | 2.450 | 2.450 | 30,999,070 |
| 2026-05-11 | 2.400 | 2.600 | 2.400 | 2.475 | 2.475 | 5,513,153 |
| 2026-05-08 | 2.600 | 2.656 | 2.400 | 2.525 | 2.525 | 4,344,237 |
| 2026-05-07 | 2.660 | 2.900 | 2.500 | 2.575 | 2.575 | 4,713,779 |
| 2026-05-06 | 2.750 | 2.838 | 2.551 | 2.750 | 2.750 | 4,907,676 |
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.