Grange Resources Limited (ASX:GRR)
Australia · Delayed Price · Currency is AUD 0.2450
+0.0100 (4.26%)
Nov 14, 2025, 9:59 AM AEST
Grange Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 4.26% | 1,520,760 |
| Nov 12, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -4.08% | 603,010 |
| Nov 11, 2025 | 0.26 | 0.26 | 0.24 | 0.25 | 0.25 | -2.00% | 5,141,859 |
| Nov 10, 2025 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | -1.96% | 444,312 |
| Nov 7, 2025 | 0.26 | 0.27 | 0.25 | 0.26 | 0.26 | - | 1,154,035 |
| Nov 6, 2025 | 0.24 | 0.26 | 0.24 | 0.26 | 0.26 | 4.08% | 1,603,134 |
| Nov 5, 2025 | 0.26 | 0.26 | 0.24 | 0.25 | 0.25 | -3.92% | 2,390,969 |
| Nov 4, 2025 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -3.77% | 2,390,969 |
| Nov 3, 2025 | 0.27 | 0.28 | 0.27 | 0.27 | 0.27 | - | 1,867,005 |
| Nov 2, 2025 | 0.27 | 0.28 | 0.27 | 0.27 | 0.27 | -1.85% | 1,867,005 |
| Oct 31, 2025 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | 3.85% | 3,096,708 |
| Oct 30, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 6.12% | 3,096,708 |
| Oct 29, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -3.92% | 2,959,185 |
| Oct 28, 2025 | 0.24 | 0.26 | 0.24 | 0.26 | 0.26 | 10.87% | 7,892,437 |
| Oct 27, 2025 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | 4.55% | 722,356 |
| Oct 24, 2025 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | - | 536,318 |
| Oct 23, 2025 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -2.22% | 462,557 |
| Oct 22, 2025 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | -2.17% | 557,130 |
| Oct 21, 2025 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | 4.55% | 448,351 |
| Oct 20, 2025 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -6.38% | 2,015,808 |
| 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% | 1,403,843 |
| 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 |