Greatland Resources Limited (ASX:GGP)
Australia · Delayed Price · Currency is AUD 8.26
-0.09 (-1.08%)
Oct 8, 2025, 4:13 PM AEST
Greatland Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 8.13 | 8.29 | 7.95 | 8.26 | 8.26 | -1.08% | 3,712,067 |
| Oct 7, 2025 | 7.88 | 8.61 | 7.88 | 8.35 | 8.35 | - | 5,281,655 |
| Oct 6, 2025 | 7.88 | 8.61 | 7.88 | 8.35 | 8.35 | 9.58% | 6,881,655 |
| Oct 5, 2025 | 7.55 | 7.65 | 7.38 | 7.62 | 7.62 | 2.97% | 2,483,151 |
| Oct 3, 2025 | 7.34 | 7.45 | 7.26 | 7.40 | 7.40 | -0.40% | 5,938,833 |
| Oct 2, 2025 | 7.45 | 7.54 | 7.39 | 7.43 | 7.43 | 0.41% | 4,104,534 |
| Oct 1, 2025 | 7.38 | 7.53 | 7.34 | 7.40 | 7.40 | -0.67% | 4,477,308 |
| Sep 30, 2025 | 7.45 | 7.67 | 7.43 | 7.45 | 7.45 | 0.54% | 3,978,490 |
| Sep 29, 2025 | 7.20 | 7.52 | 7.17 | 7.41 | 7.41 | 3.93% | 3,296,285 |
| Sep 26, 2025 | 7.00 | 7.18 | 6.94 | 7.13 | 7.13 | 0.42% | 3,833,972 |
| Sep 25, 2025 | 7.12 | 7.25 | 7.03 | 7.10 | 7.10 | -1.93% | 6,842,400 |
| Sep 24, 2025 | 7.25 | 7.39 | 7.24 | 7.24 | 7.24 | -2.69% | 3,124,905 |
| Sep 23, 2025 | 7.12 | 7.65 | 7.07 | 7.44 | 7.44 | 4.35% | 5,410,552 |
| Sep 22, 2025 | 6.47 | 7.16 | 6.46 | 7.13 | 7.13 | 11.58% | 5,380,136 |
| Sep 19, 2025 | 6.35 | 6.42 | 6.19 | 6.39 | 6.39 | 1.27% | 41,371,606 |
| Sep 18, 2025 | 6.18 | 6.34 | 6.07 | 6.31 | 6.31 | 2.10% | 5,245,523 |
| Sep 17, 2025 | 6.25 | 6.37 | 6.18 | 6.18 | 6.18 | -0.64% | 1,132,657 |
| Sep 16, 2025 | 6.00 | 6.30 | 5.96 | 6.22 | 6.22 | 1.97% | 3,433,258 |
| Sep 15, 2025 | 6.20 | 6.23 | 6.05 | 6.10 | 6.10 | -0.97% | 1,897,649 |
| Sep 12, 2025 | 6.20 | 6.31 | 6.15 | 6.16 | 6.16 | -0.16% | 1,254,485 |
| Sep 11, 2025 | 6.15 | 6.28 | 6.05 | 6.17 | 6.17 | 1.98% | 3,587,189 |
| Sep 10, 2025 | 6.20 | 6.29 | 6.00 | 6.05 | 6.05 | -3.04% | 1,373,473 |
| Sep 9, 2025 | 6.39 | 6.40 | 6.13 | 6.24 | 6.24 | -1.58% | 1,908,605 |
| Sep 8, 2025 | 6.40 | 6.54 | 6.21 | 6.34 | 6.34 | 1.77% | 1,769,055 |
| Sep 5, 2025 | 6.22 | 6.28 | 6.10 | 6.23 | 6.23 | 2.64% | 456,480 |
| Sep 4, 2025 | 6.25 | 6.31 | 5.97 | 6.07 | 6.07 | -1.94% | 1,492,648 |
| Sep 3, 2025 | 6.13 | 6.23 | 6.10 | 6.19 | 6.19 | 2.82% | 2,173,333 |
| Sep 2, 2025 | 6.10 | 6.18 | 5.94 | 6.02 | 6.02 | -0.82% | 1,201,855 |
| Sep 1, 2025 | 5.60 | 6.15 | 5.58 | 6.07 | 6.07 | 9.96% | 1,577,342 |
| Aug 29, 2025 | 5.45 | 5.60 | 5.34 | 5.52 | 5.52 | 1.28% | 2,216,072 |
| Aug 28, 2025 | 5.57 | 5.60 | 5.31 | 5.45 | 5.45 | -2.50% | 1,842,222 |
| Aug 27, 2025 | 5.60 | 5.60 | 5.43 | 5.59 | 5.59 | 1.64% | 3,902,055 |
| Aug 26, 2025 | 5.65 | 5.65 | 5.47 | 5.50 | 5.50 | -0.90% | 1,066,721 |
| Aug 25, 2025 | 5.60 | 5.63 | 5.49 | 5.55 | 5.55 | 3.16% | 1,580,687 |
| Aug 22, 2025 | 5.59 | 5.59 | 5.38 | 5.38 | 5.38 | -1.82% | 2,111,130 |
| Aug 21, 2025 | 5.57 | 5.59 | 5.45 | 5.48 | 5.48 | 0.18% | 1,467,395 |
| Aug 20, 2025 | 5.44 | 5.59 | 5.38 | 5.47 | 5.47 | - | 2,560,229 |
| Aug 19, 2025 | 5.47 | 5.57 | 5.38 | 5.47 | 5.47 | 2.24% | 1,321,744 |
| Aug 18, 2025 | 5.33 | 5.40 | 5.28 | 5.35 | 5.35 | - | 1,529,387 |
| Aug 15, 2025 | 5.30 | 5.47 | 5.21 | 5.35 | 5.35 | 5.31% | 2,357,446 |
| Aug 14, 2025 | 5.02 | 5.30 | 5.01 | 5.08 | 5.08 | 2.01% | 2,303,822 |
| Aug 13, 2025 | 4.97 | 5.07 | 4.91 | 4.98 | 4.98 | -0.60% | 5,495,445 |
| Aug 12, 2025 | 5.03 | 5.10 | 4.97 | 5.01 | 5.01 | -2.53% | 5,701,070 |
| Aug 11, 2025 | 5.14 | 5.24 | 5.09 | 5.14 | 5.14 | -0.19% | 1,264,801 |
| Aug 8, 2025 | 5.10 | 5.24 | 4.97 | 5.15 | 5.15 | -1.34% | 2,452,598 |
| Aug 7, 2025 | 5.35 | 5.35 | 5.13 | 5.22 | 5.22 | -2.97% | 2,534,334 |
| Aug 6, 2025 | 5.35 | 5.55 | 5.32 | 5.38 | 5.38 | -0.19% | 1,504,578 |
| Aug 5, 2025 | 5.34 | 5.48 | 5.25 | 5.39 | 5.39 | 2.47% | 2,651,134 |
| Aug 4, 2025 | 5.49 | 5.49 | 5.10 | 5.26 | 5.26 | 1.54% | 2,939,935 |
| Aug 1, 2025 | 5.15 | 5.42 | 5.01 | 5.18 | 5.18 | -2.26% | 2,428,613 |