Greatland Resources Limited (GGPSF)
OTCMKTS · Delayed Price · Currency is USD
6.85
+0.10 (1.48%)
Mar 26, 2026, 3:53 PM EST
GGPSF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 6.76 | 6.80 | 6.76 | 6.80 | 6.80 | -0.73% | 3,200 |
| Mar 26, 2026 | 6.85 | 6.99 | 6.62 | 6.85 | 6.85 | 1.48% | 2,000 |
| Mar 25, 2026 | 7.03 | 7.03 | 6.66 | 6.75 | 6.75 | 0.75% | 2,932 |
| Mar 24, 2026 | 6.68 | 6.70 | 6.68 | 6.70 | 6.70 | -0.74% | 53,198 |
| Mar 23, 2026 | 6.90 | 6.90 | 6.75 | 6.75 | 6.75 | -4.12% | 10,330 |
| Mar 20, 2026 | 7.10 | 7.10 | 6.50 | 7.04 | 7.04 | -6.88% | 10,549 |
| Mar 19, 2026 | 7.46 | 7.60 | 6.85 | 7.56 | 7.56 | -10.21% | 12,628 |
| Mar 18, 2026 | 8.78 | 8.78 | 7.86 | 8.42 | 8.42 | -5.87% | 10,058 |
| Mar 17, 2026 | 8.62 | 8.95 | 8.62 | 8.95 | 8.95 | 10.73% | 3,794 |
| Mar 16, 2026 | 8.09 | 8.09 | 8.08 | 8.08 | 8.08 | 0.35% | 389 |
| Mar 13, 2026 | 8.25 | 8.34 | 8.05 | 8.05 | 8.05 | -5.29% | 13,598 |
| Mar 12, 2026 | 8.38 | 8.50 | 8.30 | 8.50 | 8.50 | -1.73% | 9,828 |
| Mar 11, 2026 | 8.63 | 8.65 | 8.63 | 8.65 | 8.65 | 0.30% | 5,899 |
| Mar 10, 2026 | 8.88 | 8.91 | 8.62 | 8.62 | 8.62 | -0.24% | 730 |
| Mar 9, 2026 | 8.50 | 8.65 | 8.50 | 8.65 | 8.65 | 0.28% | 3,240 |
| Mar 6, 2026 | 8.79 | 8.79 | 8.62 | 8.62 | 8.62 | -6.80% | 905 |
| Mar 5, 2026 | 9.50 | 9.63 | 9.25 | 9.25 | 9.25 | -2.63% | 7,650 |
| Mar 4, 2026 | 9.87 | 9.87 | 9.50 | 9.50 | 9.50 | 2.65% | 382 |
| Mar 3, 2026 | 9.62 | 9.62 | 9.26 | 9.26 | 9.26 | -10.23% | 3,028 |
| Mar 2, 2026 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | 8.07% | 320 |
| Feb 26, 2026 | 9.54 | 9.54 | 9.54 | 9.54 | 9.54 | -2.15% | 339 |
| Feb 25, 2026 | 9.67 | 9.75 | 9.64 | 9.75 | 9.75 | -2.11% | 2,866 |
| Feb 23, 2026 | 9.83 | 9.96 | 9.39 | 9.96 | 9.96 | 6.18% | 4,797 |
| Feb 20, 2026 | 9.20 | 9.38 | 9.20 | 9.38 | 9.38 | 4.22% | 5,310 |
| Feb 19, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 0.45% | 11,520 |
| Feb 18, 2026 | 8.75 | 8.96 | 8.60 | 8.96 | 8.96 | 1.59% | 2,383 |
| Feb 17, 2026 | 8.51 | 8.82 | 8.51 | 8.82 | 8.82 | 0.23% | 1,577 |
| Feb 13, 2026 | 9.03 | 9.03 | 8.80 | 8.80 | 8.80 | -3.46% | 650 |
| Feb 11, 2026 | 9.20 | 9.20 | 9.12 | 9.12 | 9.12 | 0.16% | 4,275 |
| Feb 10, 2026 | 9.03 | 9.10 | 9.00 | 9.10 | 9.10 | 3.88% | 3,870 |
| Feb 9, 2026 | 8.60 | 8.76 | 8.60 | 8.76 | 8.76 | 1.86% | 3,389 |
| Feb 6, 2026 | 8.45 | 9.00 | 8.21 | 8.60 | 8.60 | 0.70% | 7,839 |
| Feb 5, 2026 | 9.05 | 9.05 | 8.35 | 8.54 | 8.54 | -5.64% | 6,997 |
| Feb 4, 2026 | 9.33 | 9.39 | 9.05 | 9.05 | 9.05 | -1.63% | 4,268 |
| Feb 3, 2026 | 9.20 | 9.20 | 8.90 | 9.20 | 9.20 | 5.44% | 9,821 |
| Feb 2, 2026 | 8.74 | 8.75 | 8.44 | 8.73 | 8.73 | -0.74% | 11,379 |
| Jan 30, 2026 | 8.75 | 8.85 | 8.24 | 8.79 | 8.79 | -6.39% | 17,458 |
| Jan 29, 2026 | 9.75 | 9.75 | 8.73 | 9.39 | 9.39 | -2.69% | 11,818 |
| Jan 28, 2026 | 9.60 | 9.65 | 9.45 | 9.65 | 9.65 | -1.03% | 7,197 |
| Jan 27, 2026 | 9.70 | 9.75 | 9.55 | 9.75 | 9.75 | - | 40,324 |
| Jan 26, 2026 | 9.95 | 9.95 | 9.66 | 9.75 | 9.75 | 1.52% | 5,938 |
| Jan 23, 2026 | 9.80 | 9.80 | 9.60 | 9.60 | 9.60 | 6.71% | 4,814 |
| Jan 22, 2026 | 8.83 | 9.04 | 8.83 | 9.00 | 9.00 | -0.77% | 12,300 |
| Jan 21, 2026 | 9.02 | 9.07 | 9.02 | 9.07 | 9.07 | 5.96% | 9,663 |
| Jan 20, 2026 | 9.11 | 9.11 | 8.56 | 8.56 | 8.56 | -0.93% | 11,968 |
| Jan 16, 2026 | 8.64 | 8.64 | 8.64 | 8.64 | 8.64 | 3.10% | 3,722 |
| Jan 15, 2026 | 8.38 | 8.38 | 8.38 | 8.38 | 8.38 | -0.71% | 755 |
| Jan 14, 2026 | 8.40 | 8.44 | 8.17 | 8.44 | 8.44 | -0.41% | 1,655 |
| Jan 13, 2026 | 8.31 | 8.50 | 8.31 | 8.48 | 8.48 | 4.50% | 5,924 |
| Jan 12, 2026 | 8.54 | 8.54 | 7.90 | 8.11 | 8.11 | 6.01% | 4,356 |