Great Dirt Resources Ltd (ASX:GR8)
Australia · Delayed Price · Currency is AUD 0.6000
0.00 (0.00%)
At close: Feb 20, 2026
Great Dirt Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 2, 2025 | 0.19 | 0.21 | 0.19 | 0.21 | 0.21 | 28.12% | 195,733 |
| Nov 27, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -11.11% | 4,347 |
| Nov 24, 2025 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -2.70% | 25,000 |
| Nov 21, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | 12,500 |
| Nov 19, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | 10,000 |
| Nov 18, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | 10,000 |
| Nov 7, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -2.63% | 11,457 |
| Nov 6, 2025 | 0.23 | 0.23 | 0.19 | 0.19 | 0.19 | -17.39% | 67,587 |
| Nov 5, 2025 | 0.21 | 0.24 | 0.21 | 0.23 | 0.23 | 17.95% | 160,259 |
| Nov 4, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -2.50% | 55 |
| Oct 22, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 26,188 |
| Oct 9, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 8.11% | 23,812 |
| Oct 8, 2025 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -7.50% | 25,000 |
| Sep 22, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 5,694 |
| Sep 19, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 15,000 |
| Sep 18, 2025 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | 2.56% | 13,295 |
| Sep 15, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 10,222 |
| Sep 12, 2025 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 2.63% | 29,150 |
| Sep 10, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 2.70% | 53,138 |
| Sep 9, 2025 | 0.17 | 0.19 | 0.17 | 0.19 | 0.19 | 23.33% | 35,000 |