Greatland Resources Limited (GGPSF)
OTCMKTS · Delayed Price · Currency is USD
9.12
+0.02 (0.16%)
Feb 11, 2026, 4:00 PM EST
Greatland Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 9, 2026 | 7.70 | 7.70 | 7.60 | 7.65 | 7.65 | - | 94,875 |
| Jan 8, 2026 | 7.63 | 7.70 | 7.63 | 7.65 | 7.65 | -0.52% | 244,357 |
| Jan 7, 2026 | 7.80 | 7.80 | 7.69 | 7.69 | 7.69 | 5.20% | 17,923 |
| Jan 6, 2026 | 7.75 | 7.75 | 7.20 | 7.31 | 7.31 | 3.39% | 7,969 |
| Jan 5, 2026 | 7.03 | 7.16 | 7.01 | 7.07 | 7.07 | 0.28% | 11,446 |
| Jan 2, 2026 | 6.57 | 7.16 | 6.57 | 7.05 | 7.05 | 1.73% | 2,510 |
| Dec 31, 2025 | 7.00 | 7.00 | 6.50 | 6.93 | 6.93 | -2.81% | 1,612 |
| Dec 30, 2025 | 6.95 | 7.13 | 6.95 | 7.13 | 7.13 | 9.78% | 3,935 |
| Dec 29, 2025 | 7.10 | 7.10 | 6.15 | 6.50 | 6.50 | -6.39% | 11,989 |
| Dec 26, 2025 | 7.03 | 7.03 | 6.94 | 6.94 | 6.94 | 1.28% | 3,800 |
| Dec 23, 2025 | 7.50 | 7.50 | 6.85 | 6.85 | 6.85 | -3.39% | 14,597 |
| Dec 22, 2025 | 7.09 | 7.10 | 7.09 | 7.09 | 7.09 | 2.90% | 1,879 |
| Dec 19, 2025 | 6.90 | 6.90 | 6.89 | 6.89 | 6.89 | 7.99% | 2,200 |
| Dec 18, 2025 | 6.87 | 6.87 | 6.38 | 6.38 | 6.38 | -1.85% | 5,330 |
| Dec 17, 2025 | 6.50 | 6.74 | 6.40 | 6.50 | 6.50 | 4.43% | 3,510 |
| Dec 16, 2025 | 6.15 | 6.22 | 6.15 | 6.22 | 6.22 | 2.62% | 4,000 |
| Dec 15, 2025 | 6.28 | 6.28 | 6.07 | 6.07 | 6.07 | -0.25% | 4,283 |
| Dec 12, 2025 | 6.00 | 6.60 | 6.00 | 6.08 | 6.08 | 3.75% | 14,882 |
| Dec 11, 2025 | 5.71 | 5.86 | 5.71 | 5.86 | 5.86 | 5.59% | 4,260 |
| Dec 10, 2025 | 5.70 | 5.70 | 5.55 | 5.55 | 5.55 | 2.30% | 3,500 |
| Dec 9, 2025 | 5.43 | 5.43 | 5.43 | 5.43 | 5.43 | -3.56% | 4,590 |
| Dec 8, 2025 | 5.63 | 5.63 | 5.63 | 5.63 | 5.63 | 2.27% | 980 |
| Dec 5, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | 0.46% | 3,300 |
| Dec 4, 2025 | 5.48 | 5.48 | 5.48 | 5.48 | 5.48 | -1.08% | 4,730 |
| Dec 3, 2025 | 5.60 | 5.67 | 5.48 | 5.54 | 5.54 | 0.45% | 5,340 |
| Dec 1, 2025 | 5.37 | 5.51 | 5.25 | 5.51 | 5.51 | 8.12% | 3,890 |
| Nov 28, 2025 | 5.05 | 5.10 | 5.05 | 5.10 | 5.10 | 5.07% | 1,724 |
| Nov 26, 2025 | 5.00 | 5.00 | 4.60 | 4.85 | 4.85 | -3.48% | 4,078 |