Greatland Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 12, 2026	10.19	10.50	10.17	10.23	10.23	1.19%	1,491,473
Oct 9, 2026	10.05	10.14	9.88	10.11	10.11	0.80%	1,196,479
Oct 8, 2026	9.95	10.11	9.88	10.03	10.03	-1.28%	1,240,421
Oct 7, 2026	10.33	10.41	10.16	10.16	10.16	0.40%	1,493,113
Oct 6, 2026	10.24	10.36	10.12	10.12	10.12	-0.88%	1,698,067
Oct 5, 2026	10.31	10.45	10.13	10.21	10.21	-0.97%	1,005,461
Oct 2, 2026	10.28	10.42	10.26	10.31	10.31	0.29%	1,245,636
Oct 1, 2026	10.20	10.41	10.12	10.28	10.28	-1.91%	1,179,552
Sep 30, 2026	10.62	11.00	10.48	10.48	10.48	0.67%	1,483,677
Sep 29, 2026	10.31	10.45	10.21	10.41	10.41	-0.76%	1,194,258
Sep 28, 2026	10.77	10.83	10.46	10.49	10.49	-2.87%	1,254,768
Sep 25, 2026	10.78	10.89	10.65	10.80	10.80	-1.55%	1,045,598
Sep 24, 2026	10.82	10.97	10.76	10.97	10.97	-1.88%	1,251,680
Sep 23, 2026	11.23	11.32	10.96	11.18	11.18	3.52%	1,732,353
Sep 22, 2026	10.91	11.05	10.70	10.80	10.80	-1.19%	1,135,541
Sep 21, 2026	10.88	11.12	10.88	10.93	10.93	-1.09%	993,359
Sep 18, 2026	10.88	11.07	10.84	11.05	11.05	5.54%	6,744,597
Sep 17, 2026	10.53	10.60	10.31	10.47	10.47	-1.87%	3,199,347
Sep 16, 2026	10.45	10.68	10.29	10.67	10.67	1.91%	1,350,466
Sep 15, 2026	10.60	10.62	10.43	10.47	10.47	-2.51%	1,169,798
Sep 14, 2026	10.82	10.84	10.65	10.74	10.74	-0.46%	1,283,885
Sep 11, 2026	10.75	10.79	10.52	10.79	10.79	-4.00%	1,610,015
Sep 10, 2026	11.50	11.55	11.19	11.24	11.24	-2.26%	1,412,454
Sep 9, 2026	11.25	11.51	11.25	11.50	11.50	0.17%	973,346
Sep 8, 2026	11.69	11.71	11.47	11.48	11.48	-0.09%	2,647,752
Sep 7, 2026	11.70	11.76	11.46	11.49	11.49	-1.54%	1,203,009
Sep 4, 2026	11.70	11.85	11.59	11.67	11.67	1.39%	1,692,762
Sep 3, 2026	11.28	11.51	11.19	11.51	11.51	3.69%	1,804,442
Sep 2, 2026	11.23	11.29	10.85	11.10	11.10	-5.85%	2,358,790
Sep 1, 2026	11.95	11.97	11.65	11.79	11.79	-0.51%	1,246,483
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