Upland Resources Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-25 | 1.450 | 1.450 | 1.355 | 1.425 | 1.425 | 7,585,043 |
| 2025-02-24 | 1.500 | 1.520 | 1.415 | 1.465 | 1.465 | 7,323,849 |
| 2025-02-21 | 1.390 | 1.548 | 1.390 | 1.500 | 1.500 | 19,115,517 |
| 2025-02-20 | 1.348 | 1.348 | 1.285 | 1.325 | 1.325 | 3,821,483 |
| 2025-02-19 | 1.450 | 1.490 | 1.323 | 1.350 | 1.350 | 5,950,093 |
| 2025-02-18 | 1.450 | 1.540 | 1.400 | 1.450 | 1.450 | 5,316,233 |
| 2025-02-17 | 1.380 | 1.495 | 1.380 | 1.450 | 1.450 | 17,166,129 |
| 2025-02-14 | 1.250 | 1.395 | 1.210 | 1.350 | 1.350 | 16,372,430 |
| 2025-02-13 | 1.250 | 1.275 | 1.205 | 1.250 | 1.250 | 2,884,781 |
| 2025-02-12 | 1.275 | 1.295 | 1.200 | 1.250 | 1.250 | 8,579,709 |
| 2025-02-11 | 1.250 | 1.300 | 1.250 | 1.275 | 1.275 | 8,422,575 |
| 2025-02-10 | 1.275 | 1.340 | 1.215 | 1.280 | 1.280 | 12,402,947 |
| 2025-02-07 | 1.175 | 1.295 | 1.160 | 1.275 | 1.275 | 14,447,954 |
| 2025-02-06 | 1.045 | 1.200 | 1.045 | 1.175 | 1.175 | 24,219,158 |
| 2025-02-05 | 1.050 | 1.095 | 1.000 | 1.025 | 1.025 | 721,243 |
| 2025-02-04 | 1.050 | 1.100 | 1.000 | 1.050 | 1.050 | 8,308,716 |
| 2025-02-03 | 1.050 | 1.140 | 1.000 | 1.050 | 1.050 | 15,608,108 |
| 2025-01-31 | 1.075 | 1.095 | 1.000 | 1.050 | 1.050 | 5,969,749 |
| 2025-01-30 | 1.050 | 1.075 | 1.000 | 1.075 | 1.075 | 5,895,688 |
| 2025-01-29 | 1.075 | 1.080 | 1.000 | 1.050 | 1.050 | 10,086,820 |
| 2025-01-28 | 1.075 | 1.088 | 1.000 | 1.000 | 1.000 | 14,317,529 |
| 2025-01-27 | 1.075 | 1.100 | 1.058 | 1.075 | 1.075 | 3,944,349 |
| 2025-01-24 | 1.100 | 1.120 | 1.050 | 1.050 | 1.050 | 6,446,774 |
| 2025-01-23 | 1.100 | 1.150 | 1.050 | 1.100 | 1.100 | 5,003,840 |
| 2025-01-22 | 1.100 | 1.130 | 1.050 | 1.100 | 1.100 | 5,369,903 |
| 2025-01-21 | 1.165 | 1.165 | 1.050 | 1.100 | 1.100 | 14,319,310 |
| 2025-01-20 | 1.175 | 1.175 | 1.148 | 1.175 | 1.175 | 1,939,953 |
| 2025-01-17 | 1.175 | 1.175 | 1.150 | 1.175 | 1.175 | 1,330,663 |
| 2025-01-16 | 1.175 | 1.200 | 1.153 | 1.175 | 1.175 | 10,586,866 |
| 2025-01-15 | 1.125 | 1.250 | 1.100 | 1.175 | 1.175 | 14,577,731 |
| 2025-01-14 | 1.125 | 1.150 | 1.100 | 1.125 | 1.125 | 6,420,265 |
| 2025-01-13 | 1.100 | 1.138 | 1.089 | 1.125 | 1.125 | 6,589,805 |
| 2025-01-10 | 1.075 | 1.135 | 1.070 | 1.100 | 1.100 | 10,164,393 |
| 2025-01-09 | 1.100 | 1.140 | 1.075 | 1.075 | 1.075 | 1,838,452 |
| 2025-01-08 | 1.125 | 1.125 | 1.083 | 1.100 | 1.100 | 2,313,412 |
| 2025-01-07 | 1.125 | 1.174 | 1.111 | 1.125 | 1.125 | 3,981,696 |
| 2025-01-06 | 1.125 | 1.150 | 1.106 | 1.125 | 1.125 | 4,747,522 |
| 2025-01-03 | 1.075 | 1.150 | 1.063 | 1.125 | 1.125 | 4,780,367 |
| 2025-01-02 | 1.100 | 1.123 | 1.061 | 1.075 | 1.075 | 4,236,802 |
| 2024-12-31 | 1.100 | 1.125 | 1.100 | 1.100 | 1.100 | 20,623 |
| 2024-12-30 | 1.100 | 1.138 | 1.078 | 1.100 | 1.100 | 356,460 |
| 2024-12-27 | 1.075 | 1.138 | 1.068 | 1.100 | 1.100 | 3,667,206 |
| 2024-12-24 | 1.075 | 1.100 | 1.068 | 1.075 | 1.075 | 790,742 |
| 2024-12-23 | 1.125 | 1.150 | 1.053 | 1.075 | 1.075 | 3,406,197 |
| 2024-12-20 | 1.125 | 1.138 | 1.100 | 1.125 | 1.125 | 1,738,521 |
| 2024-12-19 | 1.125 | 1.148 | 1.106 | 1.125 | 1.125 | 2,347,005 |
| 2024-12-18 | 1.125 | 1.150 | 1.116 | 1.125 | 1.125 | 4,260,349 |
| 2024-12-17 | 1.125 | 1.150 | 1.125 | 1.125 | 1.125 | 3,248,922 |
| 2024-12-16 | 1.150 | 1.180 | 1.125 | 1.125 | 1.125 | 3,449,164 |
| 2024-12-13 | 1.150 | 1.235 | 1.126 | 1.170 | 1.170 | 11,564,549 |
| 2024-12-12 | 1.150 | 1.185 | 1.133 | 1.150 | 1.150 | 2,009,936 |
| 2024-12-11 | 1.125 | 1.193 | 1.124 | 1.150 | 1.150 | 6,391,978 |
| 2024-12-10 | 1.125 | 1.150 | 1.105 | 1.125 | 1.125 | 10,025,227 |
| 2024-12-09 | 1.150 | 1.180 | 1.125 | 1.125 | 1.125 | 4,379,255 |
| 2024-12-06 | 1.170 | 1.170 | 1.136 | 1.150 | 1.150 | 4,480,047 |
| 2024-12-05 | 1.125 | 1.190 | 1.120 | 1.175 | 1.175 | 6,890,756 |
| 2024-12-04 | 1.125 | 1.174 | 1.110 | 1.125 | 1.125 | 5,613,988 |
| 2024-12-03 | 1.100 | 1.139 | 1.100 | 1.125 | 1.125 | 5,127,922 |
| 2024-12-02 | 1.125 | 1.148 | 1.075 | 1.075 | 1.075 | 2,111,854 |
| 2024-11-29 | 1.078 | 1.200 | 1.078 | 1.130 | 1.130 | 11,400,745 |
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.