Great Dirt Resources Ltd (ASX:GR8)
Australia · Delayed Price · Currency is AUD 0.5100
0.00 (0.00%)
Last updated: Apr 2, 2026, 10:00 AM AEST
Great Dirt Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 0.60 | 0.60 | 0.51 | 0.51 | 0.51 | -13.56% | 24,073 |
| Mar 31, 2026 | 0.61 | 0.61 | 0.59 | 0.59 | 0.59 | - | 25,000 |
| Mar 30, 2026 | 0.60 | 0.60 | 0.59 | 0.59 | 0.59 | -1.67% | 9,000 |
| Mar 27, 2026 | 0.59 | 0.60 | 0.59 | 0.60 | 0.60 | 9.09% | 2,515 |
| Mar 25, 2026 | 0.52 | 0.55 | 0.52 | 0.55 | 0.55 | 5.77% | 38,864 |
| Mar 24, 2026 | 0.48 | 0.52 | 0.48 | 0.52 | 0.52 | -0.95% | 8,750 |
| Mar 23, 2026 | 0.60 | 0.60 | 0.52 | 0.53 | 0.53 | -12.50% | 69,884 |
| Mar 20, 2026 | 0.63 | 0.63 | 0.60 | 0.60 | 0.60 | -6.25% | 7,551 |
| Mar 19, 2026 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | - | 205,316 |
| Mar 18, 2026 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | -2.29% | 91,730 |
| Mar 17, 2026 | 0.65 | 0.66 | 0.64 | 0.66 | 0.66 | -0.76% | 28,047 |
| Mar 16, 2026 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | -2.94% | 787 |
| Mar 13, 2026 | 0.66 | 0.68 | 0.66 | 0.68 | 0.68 | 1.49% | 10,000 |
| Mar 12, 2026 | 0.70 | 0.70 | 0.67 | 0.67 | 0.67 | -4.29% | 47,071 |
| Mar 11, 2026 | 0.70 | 0.70 | 0.65 | 0.70 | 0.70 | -1.41% | 2,418 |
| Mar 10, 2026 | 0.67 | 0.71 | 0.67 | 0.71 | 0.71 | 10.08% | 19,783 |
| Mar 9, 2026 | 0.70 | 0.70 | 0.65 | 0.65 | 0.65 | -7.86% | 122,091 |
| Mar 6, 2026 | 0.69 | 0.73 | 0.67 | 0.70 | 0.70 | 1.45% | 27,975 |
| Mar 5, 2026 | 0.65 | 0.69 | 0.65 | 0.69 | 0.69 | 11.29% | 125,846 |
| Mar 4, 2026 | 0.61 | 0.63 | 0.61 | 0.62 | 0.62 | - | 418,565 |
| Mar 3, 2026 | 0.62 | 0.62 | 0.60 | 0.62 | 0.62 | - | 293,557 |
| Mar 2, 2026 | 0.60 | 0.62 | 0.60 | 0.62 | 0.62 | - | 275,604 |
| Feb 27, 2026 | 0.64 | 0.64 | 0.60 | 0.62 | 0.62 | -3.13% | 696,923 |
| Feb 26, 2026 | 0.68 | 0.69 | 0.64 | 0.64 | 0.64 | -1.54% | 173,456 |
| Feb 25, 2026 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | -1.52% | 15,864 |
| Feb 24, 2026 | 0.65 | 0.67 | 0.65 | 0.66 | 0.66 | 3.13% | 229,841 |
| Feb 23, 2026 | 0.60 | 0.69 | 0.60 | 0.64 | 0.64 | 6.67% | 207,935 |
| Feb 20, 2026 | 0.62 | 0.64 | 0.60 | 0.60 | 0.60 | - | 265,425 |
| Feb 19, 2026 | 0.64 | 0.64 | 0.60 | 0.60 | 0.60 | -4.76% | 180,518 |
| Feb 18, 2026 | 0.62 | 0.64 | 0.61 | 0.63 | 0.63 | 2.44% | 91,397 |
| Feb 17, 2026 | 0.70 | 0.70 | 0.61 | 0.62 | 0.62 | -10.87% | 272,988 |
| Feb 16, 2026 | 0.68 | 0.75 | 0.67 | 0.69 | 0.69 | 6.15% | 243,084 |
| Feb 13, 2026 | 0.60 | 0.65 | 0.58 | 0.65 | 0.65 | 8.33% | 538,082 |
| Feb 12, 2026 | 0.57 | 0.65 | 0.55 | 0.60 | 0.60 | 5.26% | 474,620 |
| Feb 11, 2026 | 0.47 | 0.59 | 0.47 | 0.57 | 0.57 | 142.55% | 2,305,316 |
| Feb 6, 2026 | 0.22 | 0.24 | 0.22 | 0.24 | 0.24 | 6.82% | 65,000 |
| Feb 5, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 10.00% | 5,000 |
| Jan 30, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -4.76% | 20,000 |
| Jan 29, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | 55,239 |
| Jan 28, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 7.69% | 4,761 |
| Jan 15, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 10,991 |
| Jan 2, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 2,636 |
| Dec 22, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -2.50% | 2,381 |
| Dec 16, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 195,062 |
| Dec 11, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 58,086 |
| Dec 10, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 8,874 |
| Dec 9, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -2.44% | 100,000 |
| Dec 8, 2025 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | - | 63,678 |
| Dec 4, 2025 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 2.50% | 57,485 |
| Dec 3, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -2.44% | 31,225 |