Upland Resources Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-28 | 1.125 | 1.140 | 1.071 | 1.075 | 1.075 | 10,989,347 |
| 2024-11-27 | 1.150 | 1.150 | 1.100 | 1.125 | 1.125 | 9,844,554 |
| 2024-11-26 | 1.100 | 1.200 | 1.100 | 1.150 | 1.150 | 15,479,791 |
| 2024-11-25 | 1.125 | 1.139 | 1.085 | 1.100 | 1.100 | 2,505,606 |
| 2024-11-22 | 1.100 | 1.135 | 1.080 | 1.125 | 1.125 | 5,505,386 |
| 2024-11-21 | 1.125 | 1.148 | 1.060 | 1.100 | 1.100 | 12,210,028 |
| 2024-11-20 | 1.125 | 1.185 | 1.125 | 1.125 | 1.125 | 8,499,922 |
| 2024-11-19 | 1.125 | 1.195 | 1.125 | 1.125 | 1.125 | 3,337,662 |
| 2024-11-18 | 1.216 | 1.216 | 1.125 | 1.125 | 1.125 | 10,730,827 |
| 2024-11-15 | 1.225 | 1.250 | 1.200 | 1.225 | 1.225 | 2,057,599 |
| 2024-11-14 | 1.270 | 1.270 | 1.166 | 1.225 | 1.225 | 16,662,765 |
| 2024-11-13 | 1.250 | 1.320 | 1.240 | 1.320 | 1.320 | 922,392 |
| 2024-11-12 | 1.303 | 1.303 | 1.198 | 1.250 | 1.250 | 13,423,247 |
| 2024-11-11 | 1.340 | 1.340 | 1.305 | 1.325 | 1.325 | 1,955,938 |
| 2024-11-08 | 1.350 | 1.400 | 1.310 | 1.350 | 1.350 | 13,298,969 |
| 2024-11-07 | 1.250 | 1.400 | 1.250 | 1.375 | 1.375 | 11,293,056 |
| 2024-11-06 | 1.325 | 1.335 | 1.200 | 1.225 | 1.225 | 6,625,736 |
| 2024-11-05 | 1.375 | 1.395 | 1.300 | 1.325 | 1.325 | 5,423,389 |
| 2024-11-04 | 1.375 | 1.432 | 1.351 | 1.375 | 1.375 | 5,689,862 |
| 2024-11-01 | 1.375 | 1.494 | 1.286 | 1.375 | 1.375 | 16,913,985 |
| 2024-10-31 | 1.263 | 1.540 | 1.263 | 1.375 | 1.375 | 46,257,179 |
| 2024-10-30 | 1.200 | 1.350 | 1.150 | 1.250 | 1.250 | 10,420,213 |
| 2024-10-29 | 1.266 | 1.266 | 1.182 | 1.200 | 1.200 | 8,699,237 |
| 2024-10-28 | 1.205 | 1.340 | 1.205 | 1.275 | 1.275 | 24,514,924 |
| 2024-10-25 | 1.100 | 1.235 | 1.080 | 1.200 | 1.200 | 18,958,645 |
| 2024-10-24 | 1.100 | 1.120 | 1.078 | 1.100 | 1.100 | 4,336,034 |
| 2024-10-23 | 1.150 | 1.163 | 1.065 | 1.100 | 1.100 | 8,971,136 |
| 2024-10-22 | 1.103 | 1.175 | 1.103 | 1.150 | 1.150 | 9,234,151 |
| 2024-10-21 | 1.075 | 1.145 | 1.073 | 1.100 | 1.100 | 11,579,933 |
| 2024-10-18 | 1.125 | 1.135 | 1.050 | 1.075 | 1.075 | 6,366,318 |
| 2024-10-17 | 1.100 | 1.145 | 1.050 | 1.050 | 1.050 | 12,858,000 |
| 2024-10-16 | 1.100 | 1.112 | 1.050 | 1.100 | 1.100 | 6,411,336 |
| 2024-10-15 | 1.125 | 1.145 | 1.081 | 1.100 | 1.100 | 2,010,105 |
| 2024-10-14 | 1.139 | 1.139 | 1.100 | 1.125 | 1.125 | 7,607,597 |
| 2024-10-11 | 1.125 | 1.185 | 1.100 | 1.150 | 1.150 | 5,137,546 |
| 2024-10-10 | 1.125 | 1.148 | 1.075 | 1.125 | 1.125 | 12,066,017 |
| 2024-10-09 | 1.150 | 1.195 | 1.110 | 1.125 | 1.125 | 3,499,294 |
| 2024-10-08 | 1.125 | 1.194 | 1.062 | 1.150 | 1.150 | 14,554,589 |
| 2024-10-07 | 1.100 | 1.167 | 1.100 | 1.125 | 1.125 | 7,946,678 |
| 2024-10-04 | 1.075 | 1.139 | 1.065 | 1.075 | 1.075 | 3,855,848 |
| 2024-10-03 | 1.075 | 1.099 | 1.000 | 1.075 | 1.075 | 8,725,403 |
| 2024-10-02 | 1.075 | 1.100 | 1.070 | 1.075 | 1.075 | 2,581,499 |
| 2024-10-01 | 1.125 | 1.130 | 1.055 | 1.075 | 1.075 | 10,544,031 |
| 2024-09-30 | 1.125 | 1.280 | 1.120 | 1.125 | 1.125 | 22,941,828 |
| 2024-09-27 | 1.125 | 1.150 | 1.115 | 1.125 | 1.125 | 1,918,519 |
| 2024-09-26 | 1.175 | 1.180 | 1.123 | 1.125 | 1.125 | 14,480,964 |
| 2024-09-25 | 1.213 | 1.213 | 1.165 | 1.175 | 1.175 | 1,164,507 |
| 2024-09-24 | 1.225 | 1.234 | 1.200 | 1.225 | 1.225 | 3,020,930 |
| 2024-09-23 | 1.180 | 1.280 | 1.180 | 1.225 | 1.225 | 6,651,516 |
| 2024-09-20 | 1.250 | 1.284 | 1.150 | 1.150 | 1.150 | 11,089,592 |
| 2024-09-19 | 1.125 | 1.286 | 1.120 | 1.250 | 1.250 | 13,891,265 |
| 2024-09-18 | 1.150 | 1.150 | 1.125 | 1.150 | 1.150 | 6,668,438 |
| 2024-09-17 | 1.175 | 1.190 | 1.152 | 1.175 | 1.175 | 1,661,928 |
| 2024-09-16 | 1.200 | 1.230 | 1.150 | 1.175 | 1.175 | 9,057,358 |
| 2024-09-13 | 1.225 | 1.250 | 1.148 | 1.200 | 1.200 | 10,914,055 |
| 2024-09-12 | 1.250 | 1.300 | 1.200 | 1.225 | 1.225 | 1,265,789 |
| 2024-09-11 | 1.365 | 1.365 | 1.172 | 1.225 | 1.225 | 32,259,153 |
| 2024-09-10 | 1.325 | 1.448 | 1.285 | 1.400 | 1.400 | 24,026,743 |
| 2024-09-09 | 1.325 | 1.400 | 1.321 | 1.325 | 1.325 | 23,886,024 |
| 2024-09-06 | 1.200 | 1.300 | 1.176 | 1.250 | 1.250 | 4,218,127 |
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.