Grange Resources Limited (ASX:GRR)
Australia · Delayed Price · Currency is AUD 0.1900
+0.0050 (2.70%)
Apr 8, 2026, 3:59 PM AEST
Grange Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 7, 2026 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | -2.63% | 1,141,546 |
| Apr 2, 2026 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | - | 1,375,041 |
| Apr 1, 2026 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | 2.70% | 917,123 |
| Mar 31, 2026 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | 2.78% | 3,016,408 |
| Mar 30, 2026 | 0.19 | 0.19 | 0.17 | 0.18 | 0.18 | -5.26% | 5,919,178 |
| Mar 27, 2026 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | 2.70% | 559,685 |
| Mar 26, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -7.50% | 2,132,066 |
| Mar 25, 2026 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | 2.56% | 631,268 |
| Mar 24, 2026 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 2.63% | 858,814 |
| Mar 23, 2026 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | - | 622,955 |
| Mar 20, 2026 | 0.20 | 0.21 | 0.19 | 0.19 | 0.19 | -5.00% | 1,563,479 |
| Mar 19, 2026 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | -2.44% | 829,940 |
| Mar 18, 2026 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 2.50% | 713,384 |
| Mar 17, 2026 | 0.20 | 0.21 | 0.19 | 0.20 | 0.20 | -2.44% | 705,492 |
| Mar 16, 2026 | 0.20 | 0.21 | 0.19 | 0.21 | 0.21 | 2.50% | 1,680,104 |
| Mar 13, 2026 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | 5.26% | 1,693,812 |
| Mar 12, 2026 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | - | 551,750 |
| Mar 11, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -2.56% | 233,298 |
| Mar 10, 2026 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 5.41% | 1,683,228 |
| Mar 9, 2026 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | -5.13% | 1,724,046 |
| Mar 6, 2026 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | - | 3,083,361 |
| Mar 5, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -2.50% | 1,227,206 |
| Mar 4, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -4.76% | 2,309,024 |
| Mar 3, 2026 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -4.55% | 2,153,013 |
| Mar 2, 2026 | 0.23 | 0.23 | 0.21 | 0.22 | 0.22 | -4.35% | 1,981,421 |
| Feb 27, 2026 | 0.25 | 0.25 | 0.23 | 0.23 | 0.23 | -4.17% | 3,662,536 |
| Feb 26, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -2.04% | 566,034 |
| Feb 25, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 2.08% | 590,924 |
| Feb 24, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 86,077 |
| Feb 23, 2026 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | 2.13% | 559,452 |
| Feb 20, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -2.08% | 629,564 |
| Feb 19, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | - | 792,123 |
| Feb 18, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -2.04% | 962,299 |
| Feb 17, 2026 | 0.24 | 0.25 | 0.23 | 0.25 | 0.25 | 2.08% | 782,682 |
| Feb 16, 2026 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | 4.35% | 513,011 |
| Feb 13, 2026 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -4.17% | 902,738 |
| Feb 12, 2026 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | 4.35% | 1,260,451 |
| Feb 11, 2026 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -2.13% | 565,835 |
| Feb 10, 2026 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | - | 731,235 |
| Feb 9, 2026 | 0.22 | 0.24 | 0.22 | 0.24 | 0.24 | 6.82% | 1,389,075 |
| Feb 6, 2026 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -4.35% | 2,039,158 |
| Feb 5, 2026 | 0.24 | 0.24 | 0.22 | 0.23 | 0.23 | - | 2,734,697 |
| Feb 4, 2026 | 0.25 | 0.25 | 0.23 | 0.23 | 0.23 | -8.00% | 3,643,257 |
| Feb 3, 2026 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -1.96% | 2,597,970 |
| Feb 2, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | -1.92% | 1,763,103 |
| Jan 30, 2026 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | - | 1,178,955 |
| Jan 29, 2026 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | 4.00% | 615,957 |
| Jan 28, 2026 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | 2.04% | 1,060,121 |
| Jan 27, 2026 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -5.77% | 2,922,705 |
| Jan 23, 2026 | 0.26 | 0.27 | 0.26 | 0.26 | 0.26 | - | 1,224,632 |