Grange Resources Limited (ASX:GRR)
Australia · Delayed Price · Currency is AUD 0.2200
-0.0150 (-6.38%)
Oct 20, 2025, 4:10 PM AEST
Grange Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | - | 788,485 |
| Oct 16, 2025 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | -2.08% | 1,020,661 |
| Oct 15, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 2.13% | 734,761 |
| Oct 14, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 2.17% | 2,449,498 |
| Oct 13, 2025 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -4.17% | 1,618,114 |
| Oct 10, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 304,680 |
| Oct 9, 2025 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | 2.13% | 1,828,235 |
| Oct 8, 2025 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | - | 573,576 |
| Oct 7, 2025 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 2.17% | 314,280 |
| Oct 6, 2025 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -2.95% | 916,073 |
| Oct 5, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -1.25% | 56,703 |
| Oct 3, 2025 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | 2.13% | 1,248,952 |
| Oct 2, 2025 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 2.17% | 1,403,843 |
| Oct 1, 2025 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | - | 1,095,448 |
| Sep 30, 2025 | 0.24 | 0.24 | 0.22 | 0.23 | 0.23 | - | 831,171 |
| Sep 29, 2025 | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | -2.13% | 633,801 |
| Sep 26, 2025 | 0.23 | 0.24 | 0.22 | 0.24 | 0.24 | 6.82% | 1,011,006 |
| Sep 25, 2025 | 0.24 | 0.24 | 0.22 | 0.22 | 0.22 | -4.35% | 3,443,310 |
| Sep 24, 2025 | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | 2.22% | 1,239,301 |
| Sep 23, 2025 | 0.23 | 0.24 | 0.22 | 0.23 | 0.23 | -2.17% | 2,333,886 |
| Sep 22, 2025 | 0.21 | 0.23 | 0.21 | 0.23 | 0.23 | 9.52% | 3,047,390 |
| Sep 19, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | 1,186,533 |
| Sep 18, 2025 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 7.69% | 2,260,946 |
| Sep 17, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -2.50% | 221,505 |
| Sep 16, 2025 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | 5.26% | 350,817 |
| Sep 15, 2025 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -2.56% | 762,701 |
| Sep 14, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -2.50% | 225,753 |
| Sep 12, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 584,199 |
| Sep 11, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 309,449 |
| Sep 10, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -2.44% | 438,043 |
| Sep 9, 2025 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 5.13% | 1,972,301 |
| Sep 8, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -2.50% | 113,873 |
| Sep 5, 2025 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | - | 1,106,836 |
| Sep 4, 2025 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | - | 170,971 |
| Sep 3, 2025 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | 5.26% | 2,049,178 |
| Sep 2, 2025 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | - | 859,671 |
| Sep 1, 2025 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -5.00% | 749,880 |
| Aug 31, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 38,780 |
| Aug 29, 2025 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | 5.26% | 1,412,694 |
| Aug 28, 2025 | 0.21 | 0.22 | 0.19 | 0.19 | 0.19 | -9.52% | 4,056,400 |
| Aug 27, 2025 | 0.21 | 0.22 | 0.21 | 0.21 | 0.21 | - | 1,026,646 |
| Aug 26, 2025 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 5.00% | 1,373,402 |
| Aug 25, 2025 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | - | 884,031 |
| Aug 22, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 434,856 |
| Aug 21, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 2.56% | 234,259 |
| Aug 20, 2025 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -4.88% | 1,264,146 |
| Aug 19, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | 328,165 |
| Aug 18, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -4.65% | 629,971 |
| Aug 15, 2025 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | 2.38% | 757,360 |
| Aug 14, 2025 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 2.44% | 1,396,287 |