Greatland Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 31, 2026	12.00	12.27	11.83	11.85	11.85	-6.40%	2,392,511
Aug 28, 2026	12.82	13.00	12.58	12.66	12.66	-3.06%	2,599,119
Aug 27, 2026	13.40	13.40	13.04	13.06	13.06	-3.47%	1,778,300
Aug 26, 2026	13.70	13.98	13.52	13.53	13.53	-0.59%	1,205,860
Aug 25, 2026	13.58	13.87	13.41	13.61	13.61	0.22%	1,199,886
Aug 24, 2026	13.61	13.72	13.33	13.58	13.58	0.67%	1,353,426
Aug 21, 2026	13.41	13.65	13.20	13.49	13.49	1.73%	1,106,084
Aug 20, 2026	13.15	13.67	13.03	13.26	13.26	8.96%	2,231,416
Aug 19, 2026	11.94	12.42	11.92	12.17	12.17	-1.62%	1,336,879
Aug 18, 2026	12.43	12.64	12.37	12.37	12.37	-0.56%	1,563,487
Aug 17, 2026	12.30	12.63	12.29	12.44	12.44	3.24%	1,604,705
Aug 14, 2026	12.17	12.30	11.94	12.05	12.05	-2.43%	1,046,822
Aug 13, 2026	12.45	12.67	12.35	12.35	12.35	-0.72%	1,215,940
Aug 12, 2026	12.30	12.65	12.20	12.44	12.44	-0.32%	1,485,685
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