Great Dirt Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 30, 2026	0.80	0.87	0.80	0.87	0.87	10.13%	24,000
Apr 29, 2026	0.80	0.80	0.79	0.79	0.79	-0.63%	38,670
Apr 27, 2026	0.80	0.80	0.80	0.80	0.80	-0.63%	8,451
Apr 24, 2026	0.79	0.80	0.75	0.80	0.80	1.27%	88,254
Apr 22, 2026	0.79	0.79	0.79	0.79	0.79	0.64%	23,164
Apr 21, 2026	0.75	0.79	0.75	0.79	0.79	7.53%	17,552
Apr 20, 2026	0.72	0.75	0.72	0.73	0.73	1.39%	23,483
Apr 17, 2026	0.67	0.72	0.67	0.72	0.72	9.92%	161,039
Apr 16, 2026	0.66	0.66	0.66	0.66	0.66	2.34%	2,673
Apr 15, 2026	0.64	0.66	0.64	0.64	0.64	4.92%	57,694
Apr 14, 2026	0.58	0.61	0.58	0.61	0.61	10.91%	31,479
Apr 10, 2026	0.55	0.55	0.55	0.55	0.55	-	10,000
Apr 9, 2026	0.52	0.55	0.52	0.55	0.55	6.80%	16,846
Apr 7, 2026	0.51	0.52	0.51	0.52	0.52	0.98%	15,113
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