Greatland Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 11, 2026	11.53	11.73	11.19	11.67	-	-0.77%	562,433
Jun 10, 2026	12.11	12.28	11.70	11.76	11.76	-5.54%	2,365,356
Jun 9, 2026	12.43	12.48	12.09	12.45	12.45	-5.40%	3,344,774
Jun 5, 2026	13.35	13.43	12.86	13.16	13.16	-1.42%	851,527
Jun 4, 2026	13.57	13.58	13.12	13.35	13.35	-1.98%	993,285
Jun 3, 2026	13.55	13.87	13.48	13.62	13.62	-0.73%	2,442,734
Jun 2, 2026	13.37	13.78	13.23	13.72	13.72	-0.72%	2,110,838
Jun 1, 2026	13.88	14.18	13.81	13.82	13.82	1.25%	1,778,805
May 29, 2026	13.54	13.86	13.47	13.65	13.65	6.72%	2,214,901
May 28, 2026	13.41	13.60	12.62	12.79	12.79	-5.61%	1,960,497
May 27, 2026	13.62	13.74	13.16	13.55	13.55	0.07%	1,463,405
May 26, 2026	14.12	14.12	13.54	13.54	13.54	-2.73%	1,743,916
May 25, 2026	13.28	13.93	13.10	13.92	13.92	6.75%	1,267,260
May 22, 2026	12.85	13.26	12.84	13.04	13.04	1.01%	1,209,983
May 21, 2026	12.75	13.17	12.57	12.91	12.91	4.96%	5,631,710
May 20, 2026	12.81	12.87	12.30	12.30	12.30	-6.25%	1,882,251
May 19, 2026	13.50	13.54	12.96	13.12	13.12	-1.20%	1,054,197
May 18, 2026	13.37	13.62	13.02	13.28	13.28	-5.88%	1,765,737
May 15, 2026	14.50	14.60	13.99	14.11	14.11	-4.34%	1,095,153
May 14, 2026	14.80	14.81	14.59	14.75	14.75	-0.94%	1,117,160
May 13, 2026	14.88	15.29	14.80	14.89	14.89	-1.00%	1,297,546
May 12, 2026	15.00	15.43	14.87	15.04	15.04	3.65%	2,724,265
May 11, 2026	14.75	14.99	14.48	14.51	14.51	-2.62%	1,917,002
May 8, 2026	14.47	14.90	14.47	14.90	14.90	1.15%	2,077,430
May 7, 2026	14.80	14.93	14.71	14.73	14.73	4.69%	1,702,957
May 6, 2026	13.78	14.10	13.45	14.07	14.07	3.68%	1,456,272
May 5, 2026	13.62	13.74	13.53	13.57	13.57	-0.73%	1,480,180
May 4, 2026	13.58	13.92	13.54	13.67	13.67	1.26%	1,297,710
May 1, 2026	13.91	13.95	13.50	13.50	13.50	0.97%	1,309,774
Apr 30, 2026	13.65	13.73	13.16	13.37	13.37	-4.43%	2,315,888
Apr 29, 2026	13.68	14.39	13.62	13.99	13.99	-0.85%	2,079,477
Apr 28, 2026	13.79	14.29	13.56	14.11	14.11	-0.42%	2,493,198
Apr 27, 2026	13.89	14.41	13.83	14.17	14.17	2.02%	1,232,000
Apr 24, 2026	13.98	14.14	13.77	13.89	13.89	-2.32%	838,823
Apr 23, 2026	14.32	14.53	14.04	14.22	14.22	-1.32%	1,537,577
Apr 22, 2026	14.06	14.51	13.75	14.41	14.41	-0.96%	1,426,999
Apr 21, 2026	14.66	14.69	14.46	14.55	14.55	-0.14%	1,410,426
Apr 20, 2026	14.55	14.87	14.26	14.57	14.57	2.10%	1,499,276
Apr 17, 2026	14.32	14.49	14.06	14.27	14.27	-1.52%	1,401,892
Apr 16, 2026	14.60	14.83	14.41	14.49	14.49	-4.04%	2,040,100
Apr 15, 2026	14.88	15.19	14.82	15.10	15.10	3.85%	4,938,570
Apr 14, 2026	14.38	14.68	14.28	14.54	14.54	1.32%	1,805,697
Apr 13, 2026	14.18	14.40	13.96	14.35	14.35	-1.31%	1,780,093
Apr 10, 2026	14.53	14.63	14.22	14.54	14.54	-	2,085,405
Apr 9, 2026	14.40	14.83	14.26	14.54	14.54	-4.53%	4,708,525
Apr 8, 2026	14.71	15.32	14.55	15.23	15.23	14.00%	4,541,568
Apr 7, 2026	13.01	13.78	12.90	13.36	13.36	3.97%	2,783,526
Apr 2, 2026	13.44	13.94	12.85	12.85	12.85	-1.38%	4,346,141
Apr 1, 2026	12.20	13.09	12.00	13.03	13.03	14.90%	4,765,223
Mar 31, 2026	10.85	11.57	10.79	11.34	11.34	4.61%	4,289,481