Great Dirt Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 30, 2026	0.55	0.55	0.55	0.55	0.55	3.77%	10,000
Jul 29, 2026	0.53	0.53	0.53	0.53	0.53	-	1,250
Jul 28, 2026	0.54	0.54	0.52	0.53	0.53	17.78%	41,004
Jul 24, 2026	0.48	0.50	0.45	0.45	0.45	-10.00%	41,465
Jul 23, 2026	0.45	0.50	0.45	0.50	0.50	-	122,717
Jul 22, 2026	0.45	0.52	0.45	0.50	0.50	-	21,000
Jul 21, 2026	0.52	0.52	0.50	0.50	0.50	-4.76%	32,644
Jul 20, 2026	0.56	0.56	0.53	0.53	0.53	-6.25%	30,309
Jul 17, 2026	0.56	0.56	0.56	0.56	0.56	-	3,000
Jul 16, 2026	0.56	0.56	0.56	0.56	0.56	-1.75%	7,000
Jul 14, 2026	0.60	0.62	0.57	0.57	0.57	-5.00%	25,328
Jul 13, 2026	0.65	0.65	0.60	0.60	0.60	-7.69%	5,852
Jul 10, 2026	0.65	0.65	0.65	0.65	0.65	8.33%	10,378
Jul 9, 2026	0.60	0.60	0.60	0.60	0.60	3.45%	496
Jul 6, 2026	0.55	0.58	0.55	0.58	0.58	2.65%	44,320
Jul 3, 2026	0.58	0.58	0.57	0.57	0.57	-1.74%	9,759
Jul 2, 2026	0.58	0.58	0.58	0.58	0.58	1.77%	11,000
Jul 1, 2026	0.57	0.60	0.57	0.57	0.57	-	7,119
Jun 30, 2026	0.60	0.60	0.57	0.57	0.57	-7.00%	3,938
Jun 29, 2026	0.61	0.61	0.61	0.61	0.61	-2.02%	81
Jun 26, 2026	0.61	0.62	0.61	0.62	0.62	-	3,201
Jun 25, 2026	0.60	0.62	0.60	0.62	0.62	3.33%	1,331
Jun 22, 2026	0.62	0.62	0.60	0.60	0.60	-	22,757
Jun 19, 2026	0.60	0.60	0.60	0.60	0.60	-3.23%	742
Jun 18, 2026	0.64	0.65	0.62	0.62	0.62	4.20%	40,597
Jun 15, 2026	0.64	0.64	0.60	0.60	0.60	-7.03%	25,505
Jun 12, 2026	0.64	0.64	0.64	0.64	0.64	-	786
Jun 11, 2026	0.65	0.65	0.64	0.64	0.64	-	12,250
Jun 10, 2026	0.70	0.70	0.64	0.64	0.64	-5.88%	42,101
Jun 9, 2026	0.72	0.72	0.68	0.68	0.68	-2.86%	6,380
Jun 4, 2026	0.70	0.70	0.70	0.70	0.70	-	2,000
Jun 3, 2026	0.70	0.70	0.70	0.70	0.70	-4.11%	12,501
Jun 1, 2026	0.75	0.75	0.73	0.73	0.73	-	4,022
May 29, 2026	0.73	0.73	0.70	0.73	0.73	0.69%	36,261
May 28, 2026	0.71	0.73	0.71	0.73	0.73	2.11%	1,726
May 27, 2026	0.72	0.72	0.71	0.71	0.71	-	13,441
May 26, 2026	0.72	0.72	0.71	0.71	0.71	1.43%	7,500
May 25, 2026	0.70	0.70	0.70	0.70	0.70	-	6,520
May 22, 2026	0.70	0.70	0.70	0.70	0.70	-	7,745
May 21, 2026	0.71	0.71	0.70	0.70	0.70	-7.89%	17,755
May 20, 2026	0.73	0.77	0.73	0.76	0.76	1.33%	21,056
May 19, 2026	0.75	0.75	0.75	0.75	0.75	-6.25%	20,000
May 18, 2026	0.78	0.80	0.78	0.80	0.80	-	62
May 13, 2026	0.76	0.81	0.76	0.80	0.80	-0.62%	20,002
May 12, 2026	0.78	0.81	0.78	0.81	0.81	-	1,867
May 11, 2026	0.72	0.81	0.70	0.81	0.81	11.81%	33,978
May 8, 2026	0.68	0.72	0.68	0.72	0.72	5.88%	8,300
May 7, 2026	0.80	0.80	0.68	0.68	0.68	-19.05%	202,780
May 5, 2026	0.84	0.84	0.79	0.84	0.84	-0.59%	30,979
May 1, 2026	0.86	0.86	0.75	0.85	0.85	-2.87%	22,643