Great Boulder Resources Limited (ASX:GBR)
Australia · Delayed Price · Currency is AUD 0.1100
+0.0050 (4.76%)
May 27, 2026, 4:10 PM AEST
Great Boulder Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 4.76% | 2,526,195 |
| May 26, 2026 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | -4.55% | 2,559,471 |
| May 25, 2026 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | 10.00% | 8,474,186 |
| May 22, 2026 | 0.10 | 0.11 | 0.10 | 0.10 | 0.10 | 2.04% | 5,732,151 |
| May 21, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 3.16% | 3,382,739 |
| May 20, 2026 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -9.52% | 8,209,358 |
| May 19, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 4,267,366 |
| May 18, 2026 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | - | 8,218,533 |
| May 15, 2026 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | - | 4,376,715 |
| May 14, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -4.55% | 5,546,203 |
| May 13, 2026 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | 4.76% | 9,298,034 |
| May 12, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -4.55% | 3,106,772 |
| May 11, 2026 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | - | 12,533,090 |
| May 8, 2026 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | - | 7,042,218 |
| May 7, 2026 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | - | 11,133,400 |
| May 6, 2026 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | - | 26,484,200 |
| May 5, 2026 | 0.09 | 0.11 | 0.09 | 0.11 | 0.11 | 25.00% | 36,572,030 |
| May 1, 2026 | 0.09 | 0.10 | 0.09 | 0.09 | 0.09 | - | 4,193,475 |
| Apr 30, 2026 | 0.10 | 0.10 | 0.09 | 0.09 | 0.09 | -7.37% | 2,205,612 |
| Apr 29, 2026 | 0.10 | 0.10 | 0.09 | 0.10 | 0.10 | -2.06% | 2,195,071 |
| Apr 28, 2026 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -11.82% | 2,760,938 |
| Apr 27, 2026 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | 10.00% | 2,571,598 |
| Apr 24, 2026 | 0.10 | 0.11 | 0.10 | 0.10 | 0.10 | -4.76% | 2,235,538 |
| Apr 23, 2026 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | - | 266,685 |
| Apr 22, 2026 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | - | 1,564,670 |
| Apr 21, 2026 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | - | 1,915,347 |
| Apr 20, 2026 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | 5.00% | 5,155,996 |
| Apr 17, 2026 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -4.76% | 522,899 |
| Apr 16, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -4.55% | 10,080,510 |
| Apr 15, 2026 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | 10.00% | 2,855,745 |
| Apr 14, 2026 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | - | 2,723,528 |
| Apr 13, 2026 | 0.10 | 0.11 | 0.10 | 0.10 | 0.10 | -9.09% | 5,283,130 |
| Apr 10, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -4.35% | 2,130,488 |
| Apr 9, 2026 | 0.11 | 0.12 | 0.10 | 0.12 | 0.12 | 9.52% | 6,223,173 |
| Apr 8, 2026 | 0.10 | 0.12 | 0.10 | 0.11 | 0.11 | 10.53% | 7,553,626 |
| Apr 7, 2026 | 0.09 | 0.10 | 0.09 | 0.10 | 0.10 | 4.40% | 1,800,860 |
| Apr 2, 2026 | 0.10 | 0.10 | 0.09 | 0.09 | 0.09 | -1.09% | 7,108,141 |
| Apr 1, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 6.98% | 3,491,682 |
| Mar 31, 2026 | 0.09 | 0.09 | 0.08 | 0.09 | 0.09 | 1.18% | 2,255,008 |
| Mar 30, 2026 | 0.09 | 0.09 | 0.08 | 0.09 | 0.09 | -5.56% | 6,976,212 |
| Mar 27, 2026 | 0.09 | 0.09 | 0.08 | 0.09 | 0.09 | 2.27% | 4,525,329 |
| Mar 26, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -5.38% | 3,750,293 |
| Mar 25, 2026 | 0.09 | 0.10 | 0.09 | 0.09 | 0.09 | 4.49% | 3,999,090 |
| Mar 24, 2026 | 0.09 | 0.10 | 0.08 | 0.09 | 0.09 | - | 10,654,710 |
| Mar 23, 2026 | 0.10 | 0.10 | 0.09 | 0.09 | 0.09 | -9.18% | 11,778,430 |
| Mar 20, 2026 | 0.10 | 0.11 | 0.10 | 0.10 | 0.10 | -6.67% | 6,267,842 |
| Mar 19, 2026 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | -4.55% | 8,537,601 |
| Mar 18, 2026 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | 4.76% | 1,155,198 |
| Mar 17, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -8.70% | 1,267,798 |
| Mar 16, 2026 | 0.12 | 0.12 | 0.10 | 0.12 | 0.12 | 9.52% | 12,893,870 |