Upland Resources Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-23 | 1.100 | 1.450 | 0.985 | 1.275 | 1.275 | 36,844,639 |
| 2025-05-22 | 1.050 | 1.150 | 1.035 | 1.090 | 1.090 | 18,642,418 |
| 2025-05-21 | 0.850 | 1.330 | 0.850 | 1.050 | 1.050 | 64,646,141 |
| 2025-05-20 | 0.850 | 0.850 | 0.825 | 0.825 | 0.825 | 5,589,082 |
| 2025-05-19 | 0.875 | 0.875 | 0.852 | 0.874 | 0.874 | 795,775 |
| 2025-05-16 | 0.875 | 0.875 | 0.850 | 0.875 | 0.875 | 2,204,669 |
| 2025-05-15 | 0.875 | 0.890 | 0.855 | 0.875 | 0.875 | 2,213,711 |
| 2025-05-14 | 0.925 | 0.929 | 0.863 | 0.900 | 0.900 | 1,889,515 |
| 2025-05-13 | 0.925 | 0.945 | 0.870 | 0.925 | 0.925 | 6,788,365 |
| 2025-05-12 | 0.925 | 0.940 | 0.900 | 0.925 | 0.925 | 1,866,279 |
| 2025-05-09 | 0.925 | 0.935 | 0.820 | 0.925 | 0.925 | 19,159,545 |
| 2025-05-08 | 0.925 | 0.950 | 0.900 | 0.925 | 0.925 | 5,052,054 |
| 2025-05-07 | 0.975 | 0.977 | 0.915 | 0.925 | 0.925 | 6,011,659 |
| 2025-05-06 | 1.005 | 1.005 | 0.950 | 0.975 | 0.975 | 3,489,501 |
| 2025-05-02 | 1.025 | 1.100 | 0.971 | 1.050 | 1.050 | 2,568,315 |
| 2025-05-01 | 1.000 | 1.030 | 0.960 | 1.025 | 1.025 | 2,917,508 |
| 2025-04-30 | 0.975 | 1.000 | 0.966 | 1.000 | 1.000 | 2,820,529 |
| 2025-04-29 | 0.900 | 0.995 | 0.879 | 0.975 | 0.975 | 4,940,486 |
| 2025-04-28 | 0.875 | 0.900 | 0.853 | 0.875 | 0.875 | 2,518,419 |
| 2025-04-25 | 0.875 | 0.900 | 0.855 | 0.875 | 0.875 | 3,757,085 |
| 2025-04-24 | 0.900 | 0.904 | 0.865 | 0.875 | 0.875 | 2,222,397 |
| 2025-04-23 | 0.925 | 0.950 | 0.867 | 0.900 | 0.900 | 12,439,759 |
| 2025-04-22 | 0.925 | 0.945 | 0.900 | 0.925 | 0.925 | 3,514,507 |
| 2025-04-17 | 0.950 | 0.965 | 0.900 | 0.925 | 0.925 | 5,033,788 |
| 2025-04-16 | 0.950 | 0.990 | 0.925 | 0.950 | 0.950 | 3,135,197 |
| 2025-04-15 | 0.925 | 0.990 | 0.920 | 0.960 | 0.960 | 4,253,461 |
| 2025-04-14 | 1.075 | 1.075 | 0.899 | 0.925 | 0.925 | 24,240,463 |
| 2025-04-11 | 1.000 | 1.050 | 0.985 | 1.000 | 1.000 | 6,250,412 |
| 2025-04-10 | 1.000 | 1.125 | 0.950 | 1.000 | 1.000 | 5,079,388 |
| 2025-04-09 | 1.000 | 1.040 | 0.925 | 0.975 | 0.975 | 5,674,665 |
| 2025-04-08 | 0.937 | 1.100 | 0.937 | 1.050 | 1.050 | 11,722,417 |
| 2025-04-07 | 0.950 | 0.970 | 0.810 | 0.925 | 0.925 | 19,917,019 |
| 2025-04-04 | 1.050 | 1.050 | 0.925 | 1.000 | 1.000 | 22,445,074 |
| 2025-04-03 | 1.125 | 1.190 | 1.070 | 1.100 | 1.100 | 8,852,468 |
| 2025-04-02 | 1.050 | 1.150 | 1.050 | 1.125 | 1.125 | 7,593,764 |
| 2025-04-01 | 1.213 | 1.213 | 1.050 | 1.050 | 1.050 | 25,325,612 |
| 2025-03-31 | 1.450 | 1.474 | 1.150 | 1.225 | 1.225 | 16,686,473 |
| 2025-03-28 | 1.425 | 1.495 | 1.400 | 1.450 | 1.450 | 4,486,104 |
| 2025-03-27 | 1.355 | 1.450 | 1.355 | 1.425 | 1.425 | 7,615,474 |
| 2025-03-26 | 1.400 | 1.400 | 1.310 | 1.350 | 1.350 | 4,655,276 |
| 2025-03-25 | 1.450 | 1.450 | 1.357 | 1.400 | 1.400 | 2,144,851 |
| 2025-03-24 | 1.450 | 1.490 | 1.400 | 1.450 | 1.450 | 3,976,919 |
| 2025-03-21 | 1.450 | 1.480 | 1.433 | 1.450 | 1.450 | 2,721,807 |
| 2025-03-20 | 1.475 | 1.500 | 1.415 | 1.450 | 1.450 | 5,651,667 |
| 2025-03-19 | 1.300 | 1.535 | 1.300 | 1.450 | 1.450 | 10,286,582 |
| 2025-03-18 | 1.425 | 1.440 | 1.275 | 1.300 | 1.300 | 11,286,613 |
| 2025-03-17 | 1.500 | 1.540 | 1.400 | 1.425 | 1.425 | 5,238,307 |
| 2025-03-14 | 1.525 | 1.590 | 1.465 | 1.500 | 1.500 | 7,265,576 |
| 2025-03-13 | 1.600 | 1.625 | 1.500 | 1.525 | 1.525 | 2,556,793 |
| 2025-03-12 | 1.625 | 1.635 | 1.565 | 1.600 | 1.600 | 2,413,801 |
| 2025-03-11 | 1.675 | 1.695 | 1.575 | 1.625 | 1.625 | 3,348,693 |
| 2025-03-10 | 1.635 | 1.770 | 1.635 | 1.700 | 1.700 | 6,631,332 |
| 2025-03-07 | 1.525 | 1.650 | 1.525 | 1.625 | 1.625 | 3,696,853 |
| 2025-03-06 | 1.500 | 1.600 | 1.460 | 1.550 | 1.550 | 6,031,783 |
| 2025-03-05 | 1.577 | 1.577 | 1.430 | 1.500 | 1.500 | 8,868,223 |
| 2025-03-04 | 1.750 | 1.800 | 1.510 | 1.625 | 1.625 | 10,271,313 |
| 2025-03-03 | 1.775 | 1.800 | 1.705 | 1.750 | 1.750 | 11,220,752 |
| 2025-02-28 | 1.650 | 1.850 | 1.600 | 1.850 | 1.850 | 14,774,942 |
| 2025-02-27 | 1.450 | 1.735 | 1.400 | 1.700 | 1.700 | 19,913,503 |
| 2025-02-26 | 1.425 | 1.474 | 1.355 | 1.450 | 1.450 | 7,312,152 |
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.