Greatland Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 11, 2026	12.55	12.82	12.33	12.48	12.48	0.48%	1,736,592
Aug 10, 2026	12.14	12.48	12.00	12.42	12.42	4.72%	1,707,540
Aug 7, 2026	11.50	11.88	11.45	11.86	11.86	2.86%	1,855,373
Aug 6, 2026	11.55	12.04	11.48	11.53	11.53	3.69%	2,482,207
Aug 5, 2026	10.53	11.23	10.50	11.12	11.12	7.54%	2,249,877
Aug 4, 2026	10.25	10.44	10.16	10.34	10.34	2.78%	2,771,560
Aug 3, 2026	9.80	10.06	9.75	10.06	10.06	1.11%	1,167,527
Jul 31, 2026	10.23	10.48	9.95	9.95	9.95	1.53%	1,382,099
Jul 30, 2026	10.23	10.29	9.80	9.80	9.80	-4.20%	2,310,343
Jul 29, 2026	10.28	10.36	9.90	10.23	10.23	-0.97%	2,079,574
Jul 28, 2026	10.32	10.40	10.18	10.33	10.33	-1.71%	964,565
Jul 27, 2026	10.39	10.60	10.39	10.51	10.51	4.79%	916,461
Jul 24, 2026	10.43	10.47	10.01	10.03	10.03	-6.35%	1,092,514
Jul 23, 2026	10.83	10.94	10.71	10.71	10.71	2.19%	1,217,743
Jul 22, 2026	10.65	10.65	10.40	10.48	10.48	2.14%	1,476,628
Jul 21, 2026	10.03	10.26	9.83	10.26	10.26	2.19%	1,144,194
Jul 20, 2026	10.06	10.09	9.82	10.04	10.04	1.11%	867,667
Jul 17, 2026	10.31	10.31	9.87	9.93	9.93	-6.50%	1,751,853
Jul 16, 2026	10.74	10.77	10.60	10.62	10.62	-0.19%	993,073
Jul 15, 2026	10.78	10.80	10.58	10.64	10.64	0.09%	1,665,122
Jul 14, 2026	10.70	10.73	10.47	10.63	10.63	-1.67%	2,085,903
Jul 13, 2026	11.01	11.01	10.64	10.81	10.81	-3.05%	1,089,454
Jul 10, 2026	11.36	11.38	10.98	11.15	11.15	2.48%	995,684
Jul 9, 2026	10.50	10.97	10.41	10.88	10.88	-0.55%	1,538,558
Jul 8, 2026	11.07	11.10	10.76	10.94	10.94	-2.84%	3,351,285
Jul 7, 2026	11.75	11.76	11.21	11.26	11.26	-4.50%	2,423,332
Jul 6, 2026	11.82	12.11	11.07	11.79	11.79	0.17%	2,562,645
Jul 3, 2026	11.70	11.85	11.52	11.77	11.77	4.07%	2,309,021
Jul 2, 2026	11.35	11.50	11.15	11.31	11.31	3.67%	1,825,281
Jul 1, 2026	11.54	11.59	10.80	10.91	10.91	-4.72%	2,277,402
Jun 30, 2026	11.86	12.54	11.29	11.45	11.45	-4.74%	4,065,357
Jun 29, 2026	12.54	13.00	11.88	12.02	12.02	-0.83%	2,066,763
Jun 26, 2026	12.15	12.22	11.82	12.12	12.12	1.51%	1,600,069
Jun 25, 2026	12.45	12.45	11.91	11.94	11.94	-7.23%	1,686,254
Jun 24, 2026	13.05	13.19	12.63	12.87	12.87	-3.23%	1,515,897
Jun 23, 2026	13.60	13.60	13.26	13.30	13.30	-2.71%	882,969
Jun 22, 2026	13.50	13.87	13.42	13.67	13.67	0.59%	874,178
Jun 19, 2026	13.80	13.94	13.45	13.59	13.59	-4.50%	9,783,441
Jun 18, 2026	14.45	14.46	14.13	14.23	14.23	-1.59%	1,992,431
Jun 17, 2026	14.50	14.62	14.16	14.46	14.46	2.92%	1,271,732
Jun 16, 2026	13.95	14.17	13.65	14.05	14.05	2.55%	1,471,352
Jun 15, 2026	13.54	13.81	13.38	13.70	13.70	11.93%	2,562,075
Jun 12, 2026	12.30	12.68	12.13	12.24	12.24	5.97%	1,500,181
Jun 11, 2026	11.53	11.73	11.19	11.55	11.55	-1.79%	1,744,490
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