Greatland Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 10, 2026	12.60	12.95	12.31	12.82	12.82	3.47%	2,294,964
Feb 9, 2026	12.40	12.48	12.23	12.39	12.39	4.38%	1,834,401
Feb 6, 2026	11.91	12.20	11.75	11.87	11.87	-6.17%	3,949,059
Feb 5, 2026	12.83	13.12	12.45	12.65	12.65	-5.39%	3,586,842
Feb 4, 2026	13.16	13.49	13.13	13.37	13.37	5.69%	2,032,470
Feb 3, 2026	12.40	12.90	12.27	12.65	12.65	2.76%	2,631,273
Feb 2, 2026	12.09	12.55	12.07	12.31	12.31	-6.39%	4,243,744
Jan 30, 2026	13.15	13.60	12.94	13.15	13.15	-4.22%	4,584,655
Jan 29, 2026	13.96	14.04	13.54	13.73	13.73	-1.15%	3,248,039
Jan 28, 2026	14.05	14.14	13.58	13.89	13.89	-0.64%	4,181,578
Jan 27, 2026	13.92	14.05	13.63	13.98	13.98	0.29%	3,003,120
Jan 23, 2026	13.59	14.43	13.59	13.94	13.94	7.64%	2,500,814
Jan 22, 2026	13.40	13.47	12.94	12.95	12.95	-4.57%	1,705,864
Jan 21, 2026	13.20	13.64	13.08	13.57	13.57	5.93%	1,455,005
Jan 20, 2026	12.96	13.09	12.81	12.81	12.81	-0.70%	1,367,168
Jan 19, 2026	12.70	13.06	12.64	12.90	12.90	1.42%	2,156,566
Jan 16, 2026	12.67	12.80	12.51	12.72	12.72	0.95%	1,373,875
Jan 15, 2026	12.65	12.66	12.44	12.60	12.60	0.08%	2,423,829
Jan 14, 2026	12.65	12.88	12.31	12.59	12.59	-0.16%	1,632,440
Jan 13, 2026	12.26	12.70	12.14	12.61	12.61	5.17%	2,936,190
Jan 12, 2026	11.64	12.02	11.63	11.99	11.99	4.08%	2,539,514
Jan 9, 2026	11.41	11.66	11.41	11.52	11.52	1.41%	1,889,139
Jan 8, 2026	11.24	11.41	11.11	11.36	11.36	-0.18%	1,807,667
Jan 7, 2026	11.10	11.62	11.10	11.38	11.38	5.57%	2,159,195
Jan 6, 2026	10.81	10.90	10.55	10.78	10.78	1.41%	2,911,274
Jan 5, 2026	10.55	10.77	10.45	10.63	10.63	0.66%	2,210,731
Jan 2, 2026	10.49	10.68	10.44	10.56	10.56	0.67%	668,305
Dec 31, 2025	10.53	10.77	10.49	10.49	10.49	1.06%	1,282,912
Dec 30, 2025	10.01	10.45	9.95	10.38	10.38	-2.26%	3,054,718
Dec 29, 2025	10.76	10.96	10.54	10.62	10.62	-0.38%	1,347,182
Dec 24, 2025	10.72	10.88	10.56	10.66	10.66	-1.57%	1,848,144
Dec 23, 2025	10.65	10.89	10.51	10.83	10.83	0.09%	3,041,352
Dec 22, 2025	10.37	10.84	10.14	10.82	10.82	2.56%	3,587,210
Dec 19, 2025	10.18	10.55	9.94	10.55	10.55	7.65%	29,076,280
Dec 18, 2025	9.62	9.91	9.51	9.80	9.80	1.24%	5,507,187
Dec 17, 2025	9.10	9.86	9.05	9.68	9.68	4.42%	3,276,344
Dec 16, 2025	9.11	9.43	9.11	9.27	9.27	-0.54%	3,733,546
Dec 15, 2025	9.15	9.41	9.15	9.32	9.32	-1.27%	3,345,654
Dec 12, 2025	9.00	9.44	8.88	9.44	9.44	9.90%	4,432,582
Dec 11, 2025	8.50	8.82	8.44	8.59	8.59	2.75%	2,067,405
Dec 10, 2025	8.25	8.51	8.21	8.36	8.36	3.47%	4,875,959
Dec 9, 2025	8.12	8.26	8.03	8.08	8.08	-3.46%	2,462,052
Dec 8, 2025	8.30	8.43	8.14	8.37	8.37	-0.12%	2,475,830
Dec 5, 2025	8.36	8.41	8.22	8.38	8.38	3.33%	2,848,288
Dec 4, 2025	8.21	8.28	8.05	8.11	8.11	-1.82%	2,873,387
Dec 3, 2025	8.20	8.45	8.20	8.26	8.26	-0.48%	3,046,666
Dec 2, 2025	7.92	8.37	7.92	8.30	8.30	-0.24%	3,766,188
Dec 1, 2025	8.05	8.48	7.99	8.32	8.32	10.20%	5,536,719
Nov 28, 2025	7.40	7.70	7.40	7.55	7.55	2.72%	2,163,058
Nov 27, 2025	7.60	7.60	7.35	7.35	7.35	-0.81%	4,693,298