Greatland Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	2,492,761
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%	1,178,688
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%	1,374,073
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	-	2,081,125
Apr 9, 2026	14.40	14.83	14.26	14.54	14.54	-4.53%	4,697,324
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%	4,760,943
Mar 31, 2026	10.85	11.57	10.79	11.34	11.34	4.61%	4,282,264
Mar 30, 2026	10.21	10.91	10.20	10.84	10.84	11.07%	4,117,154
Mar 27, 2026	9.81	9.88	9.59	9.76	9.76	-3.46%	4,467,913
Mar 26, 2026	10.25	10.31	9.87	10.11	10.11	-2.88%	2,327,697
Mar 25, 2026	9.73	10.41	9.72	10.41	10.41	10.86%	6,695,070
Mar 24, 2026	9.50	9.76	9.15	9.39	9.39	2.96%	3,592,938
Mar 23, 2026	9.31	9.70	9.03	9.12	9.12	-9.79%	4,095,195
Mar 20, 2026	10.50	10.57	9.83	10.11	10.11	-7.25%	32,743,990
Mar 19, 2026	11.62	11.62	10.90	10.90	10.90	-9.99%	3,230,365
Mar 18, 2026	12.30	12.41	12.08	12.11	12.11	1.25%	4,286,865
Mar 17, 2026	11.65	11.96	11.57	11.96	11.96	3.91%	4,681,358
Mar 16, 2026	11.39	11.56	11.00	11.51	11.51	-0.26%	5,419,692
Mar 13, 2026	11.86	11.86	11.50	11.54	11.54	-2.70%	1,920,957
Mar 12, 2026	11.80	12.16	11.80	11.86	11.86	-3.18%	1,445,504
Mar 11, 2026	12.26	12.37	11.84	12.25	12.25	2.08%	2,065,628
Mar 10, 2026	12.33	12.33	11.88	12.00	12.00	0.76%	1,685,237
Mar 9, 2026	12.11	12.40	11.63	11.91	11.91	-4.03%	3,729,285
Mar 6, 2026	12.67	12.77	12.30	12.41	12.41	-5.34%	1,913,784
Mar 5, 2026	13.45	13.46	13.08	13.11	13.11	-1.06%	1,581,118
Mar 4, 2026	12.78	13.51	12.60	13.25	13.25	-3.64%	1,753,538
Mar 3, 2026	14.06	14.10	13.62	13.75	13.75	-4.84%	1,843,831
Mar 2, 2026	14.20	14.55	14.19	14.45	14.45	4.63%	1,727,420
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