Upland Resources Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-18 | 1.100 | 1.120 | 1.055 | 1.100 | 1.100 | 1,545,407 |
| 2025-08-15 | 1.075 | 1.120 | 1.070 | 1.100 | 1.100 | 1,198,596 |
| 2025-08-14 | 1.050 | 1.125 | 1.035 | 1.035 | 1.035 | 2,433,311 |
| 2025-08-13 | 1.050 | 1.068 | 1.022 | 1.035 | 1.035 | 2,431,211 |
| 2025-08-12 | 1.050 | 1.095 | 1.005 | 1.050 | 1.050 | 3,074,238 |
| 2025-08-11 | 1.050 | 1.080 | 1.005 | 1.050 | 1.050 | 4,376,417 |
| 2025-08-08 | 1.050 | 1.060 | 1.029 | 1.050 | 1.050 | 259,631 |
| 2025-08-07 | 1.050 | 1.095 | 1.010 | 1.050 | 1.050 | 1,392,194 |
| 2025-08-06 | 1.015 | 1.054 | 1.015 | 1.050 | 1.050 | 3,449,905 |
| 2025-08-05 | 1.000 | 1.050 | 0.975 | 1.000 | 1.000 | 7,263,603 |
| 2025-08-04 | 1.045 | 1.045 | 0.975 | 1.000 | 1.000 | 4,786,166 |
| 2025-08-01 | 1.050 | 1.072 | 1.031 | 1.050 | 1.050 | 706,354 |
| 2025-07-31 | 1.050 | 1.075 | 1.028 | 1.050 | 1.050 | 824,557 |
| 2025-07-30 | 1.068 | 1.068 | 1.025 | 1.050 | 1.050 | 4,661,689 |
| 2025-07-29 | 1.200 | 1.245 | 1.080 | 1.100 | 1.100 | 2,901,974 |
| 2025-07-28 | 1.225 | 1.248 | 1.160 | 1.200 | 1.200 | 1,911,794 |
| 2025-07-25 | 1.150 | 1.319 | 1.120 | 1.225 | 1.225 | 13,939,017 |
| 2025-07-24 | 1.100 | 1.150 | 1.055 | 1.150 | 1.150 | 8,147,635 |
| 2025-07-23 | 1.100 | 1.145 | 1.092 | 1.100 | 1.100 | 1,086,642 |
| 2025-07-22 | 1.100 | 1.145 | 1.070 | 1.100 | 1.100 | 4,516,219 |
| 2025-07-21 | 1.100 | 1.125 | 1.070 | 1.100 | 1.100 | 5,864,108 |
| 2025-07-18 | 1.025 | 1.080 | 1.010 | 1.075 | 1.075 | 6,887,287 |
| 2025-07-17 | 1.070 | 1.070 | 1.010 | 1.025 | 1.025 | 8,528,800 |
| 2025-07-16 | 1.075 | 1.088 | 1.050 | 1.075 | 1.075 | 2,353,411 |
| 2025-07-15 | 1.075 | 1.100 | 1.050 | 1.075 | 1.075 | 3,301,355 |
| 2025-07-14 | 1.100 | 1.100 | 1.055 | 1.075 | 1.075 | 1,824,874 |
| 2025-07-11 | 1.125 | 1.125 | 1.100 | 1.125 | 1.125 | 125,360 |
| 2025-07-10 | 1.125 | 1.125 | 1.100 | 1.125 | 1.125 | 793,599 |
| 2025-07-09 | 1.175 | 1.190 | 1.100 | 1.125 | 1.125 | 7,070,530 |
| 2025-07-08 | 1.175 | 1.205 | 1.115 | 1.175 | 1.175 | 2,221,914 |
| 2025-07-07 | 1.125 | 1.190 | 1.110 | 1.175 | 1.175 | 1,727,111 |
| 2025-07-04 | 1.100 | 1.180 | 1.100 | 1.125 | 1.125 | 3,328,586 |
| 2025-07-03 | 1.115 | 1.115 | 1.060 | 1.100 | 1.100 | 2,007,272 |
| 2025-07-02 | 1.200 | 1.250 | 1.112 | 1.150 | 1.150 | 3,737,476 |
| 2025-07-01 | 1.105 | 1.250 | 1.105 | 1.200 | 1.200 | 11,511,220 |
| 2025-06-30 | 1.140 | 1.140 | 1.062 | 1.100 | 1.100 | 2,993,750 |
| 2025-06-27 | 1.175 | 1.175 | 1.100 | 1.150 | 1.150 | 2,679,418 |
| 2025-06-26 | 1.050 | 1.250 | 1.040 | 1.175 | 1.175 | 16,346,499 |
| 2025-06-25 | 1.050 | 1.100 | 1.001 | 1.050 | 1.050 | 5,030,964 |
| 2025-06-24 | 1.025 | 1.090 | 0.976 | 1.050 | 1.050 | 9,427,514 |
| 2025-06-23 | 1.025 | 1.040 | 1.000 | 1.025 | 1.025 | 4,515,439 |
| 2025-06-20 | 1.025 | 1.040 | 0.985 | 1.025 | 1.025 | 5,593,198 |
| 2025-06-19 | 1.050 | 1.077 | 1.000 | 1.025 | 1.025 | 4,388,460 |
| 2025-06-18 | 1.100 | 1.118 | 1.039 | 1.050 | 1.050 | 3,186,731 |
| 2025-06-17 | 1.050 | 1.155 | 1.038 | 1.100 | 1.100 | 5,175,011 |
| 2025-06-16 | 1.050 | 1.100 | 1.030 | 1.050 | 1.050 | 7,601,227 |
| 2025-06-13 | 1.050 | 1.080 | 1.015 | 1.050 | 1.050 | 5,810,060 |
| 2025-06-12 | 1.073 | 1.073 | 1.013 | 1.050 | 1.050 | 3,985,338 |
| 2025-06-11 | 1.100 | 1.124 | 1.050 | 1.075 | 1.075 | 3,741,984 |
| 2025-06-10 | 1.100 | 1.123 | 1.052 | 1.100 | 1.100 | 5,893,190 |
| 2025-06-09 | 1.075 | 1.148 | 1.058 | 1.100 | 1.100 | 7,581,368 |
| 2025-06-06 | 1.075 | 1.100 | 1.050 | 1.075 | 1.075 | 1,057,023 |
| 2025-06-05 | 1.050 | 1.125 | 1.050 | 1.075 | 1.075 | 7,885,322 |
| 2025-06-04 | 1.100 | 1.100 | 1.035 | 1.050 | 1.050 | 6,999,886 |
| 2025-06-03 | 1.150 | 1.150 | 1.065 | 1.100 | 1.100 | 3,276,019 |
| 2025-06-02 | 1.200 | 1.220 | 1.068 | 1.150 | 1.150 | 9,953,091 |
| 2025-05-30 | 1.200 | 1.263 | 1.170 | 1.200 | 1.200 | 3,297,556 |
| 2025-05-29 | 1.175 | 1.245 | 1.100 | 1.200 | 1.200 | 9,126,339 |
| 2025-05-28 | 1.150 | 1.280 | 1.120 | 1.200 | 1.200 | 10,393,787 |
| 2025-05-27 | 1.275 | 1.400 | 1.116 | 1.150 | 1.150 | 14,942,510 |
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.