Grange Resources Limited (ASX:GRR)
Australia · Delayed Price · Currency is AUD 0.1550
0.00 (0.00%)
Jun 5, 2026, 4:10 PM AEST
Grange Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | - | 2,196,974 |
| Jun 4, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -3.13% | 320,171 |
| Jun 3, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 574,624 |
| Jun 2, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | - | 1,229,504 |
| Jun 1, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | - | 723,440 |
| May 29, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | - | 216,169 |
| May 28, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -3.03% | 1,421,354 |
| May 27, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 3.13% | 2,101,620 |
| May 26, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 6.67% | 1,383,892 |
| May 25, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -3.23% | 992,150 |
| May 22, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 689,175 |
| May 21, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 831,046 |
| May 20, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -3.13% | 758,949 |
| May 19, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 6.67% | 2,649,557 |
| May 18, 2026 | 0.16 | 0.17 | 0.15 | 0.15 | 0.15 | -6.25% | 3,853,284 |
| May 15, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -3.03% | 3,499,879 |
| May 14, 2026 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | -2.94% | 2,879,192 |
| May 13, 2026 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | - | 3,717,713 |
| May 12, 2026 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -2.86% | 985,658 |
| May 11, 2026 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | 2.94% | 1,957,255 |
| May 8, 2026 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | -2.86% | 2,930,379 |
| May 7, 2026 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | 6.06% | 9,196,101 |
| May 6, 2026 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | - | 6,501,329 |
| May 5, 2026 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | - | 8,803,615 |
| May 4, 2026 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | -2.94% | 1,582,636 |
| May 1, 2026 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -5.56% | 4,084,499 |
| Apr 30, 2026 | 0.18 | 0.19 | 0.17 | 0.18 | 0.18 | 9.09% | 5,439,748 |
| Apr 29, 2026 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | -2.94% | 2,137,327 |
| Apr 28, 2026 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | - | 2,300,332 |
| Apr 27, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 3.03% | 240,213 |
| Apr 24, 2026 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | - | 2,136,421 |
| Apr 23, 2026 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -5.71% | 1,149,424 |
| Apr 22, 2026 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | - | 4,864,160 |
| Apr 21, 2026 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | - | 2,221,018 |
| Apr 20, 2026 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | -2.78% | 1,055,850 |
| Apr 17, 2026 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | - | 5,538,667 |
| Apr 16, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | 492,654 |
| Apr 15, 2026 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -2.70% | 3,901,893 |
| Apr 14, 2026 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | 2.78% | 3,389,210 |
| Apr 13, 2026 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -2.70% | 2,540,589 |
| Apr 10, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -2.63% | 61,538 |
| Apr 9, 2026 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | - | 968,302 |
| Apr 8, 2026 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | 2.70% | 1,382,681 |
| 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 |