Greatland Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	13.45	13.97	13.29	13.81	13.81	2.37%	1,984,710
Feb 26, 2026	13.56	13.67	13.29	13.49	13.49	0.52%	1,290,122
Feb 25, 2026	13.58	13.73	13.32	13.42	13.42	-0.37%	1,753,043
Feb 24, 2026	13.51	13.79	13.23	13.47	13.47	-2.60%	2,205,841
Feb 23, 2026	13.00	13.95	12.98	13.83	13.83	6.38%	3,148,683
Feb 20, 2026	12.80	13.20	12.74	13.00	13.00	1.56%	963,903
Feb 19, 2026	12.79	12.93	12.67	12.80	12.80	4.07%	1,289,545
Feb 18, 2026	12.30	12.47	12.11	12.30	12.30	-1.76%	1,795,915
Feb 17, 2026	12.60	12.65	12.40	12.52	12.52	-0.87%	1,282,992
Feb 16, 2026	12.70	12.82	12.44	12.63	12.63	1.28%	1,173,549
Feb 13, 2026	12.49	12.58	12.15	12.47	12.47	-4.59%	1,403,667
Feb 12, 2026	13.26	13.30	12.98	13.07	13.07	-0.08%	1,401,266
Feb 11, 2026	12.80	13.13	12.74	13.08	13.08	2.03%	1,617,864
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