Greatland Resources Limited (GGPSF)
OTCMKTS · Delayed Price · Currency is USD
8.55
+0.35 (4.27%)
At close: Jun 25, 2026
GGPSF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 25, 2026 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | 4.27% | 6,275 |
| Jun 24, 2026 | 8.90 | 8.90 | 8.20 | 8.20 | 8.20 | -15.22% | 2,233 |
| Jun 22, 2026 | 9.60 | 9.67 | 9.60 | 9.67 | 9.67 | -4.23% | 633 |
| Jun 18, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 1.51% | 400 |
| Jun 16, 2026 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | 2.05% | 20,000 |
| Jun 15, 2026 | 9.76 | 9.76 | 9.70 | 9.75 | 9.75 | 18.54% | 5,333 |
| Jun 11, 2026 | 8.21 | 8.23 | 8.21 | 8.23 | 8.23 | 0.04% | 5,422 |
| Jun 10, 2026 | 8.33 | 8.33 | 8.22 | 8.22 | 8.22 | -6.50% | 4,450 |
| Jun 9, 2026 | 8.98 | 8.98 | 8.79 | 8.79 | 8.79 | -2.29% | 6,825 |
| Jun 8, 2026 | 9.00 | 9.00 | 8.92 | 9.00 | 9.00 | - | 7,950 |
| Jun 5, 2026 | 9.20 | 9.20 | 9.00 | 9.00 | 9.00 | -7.46% | 11,134 |
| Jun 4, 2026 | 9.74 | 9.74 | 9.73 | 9.73 | 9.73 | -0.15% | 380 |
| Jun 2, 2026 | 9.74 | 9.74 | 9.74 | 9.74 | 9.74 | 2.53% | 800 |
| May 29, 2026 | 9.85 | 9.85 | 9.50 | 9.50 | 9.50 | 2.15% | 3,108 |
| May 28, 2026 | 8.90 | 9.30 | 8.90 | 9.30 | 9.30 | - | 4,600 |
| May 27, 2026 | 9.55 | 9.79 | 9.30 | 9.30 | 9.30 | -3.33% | 1,700 |
| May 26, 2026 | 9.60 | 9.62 | 9.60 | 9.62 | 9.62 | 4.57% | 2,539 |
| May 22, 2026 | 8.80 | 9.20 | 8.80 | 9.20 | 9.20 | -0.54% | 5,582 |
| May 21, 2026 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | 3.06% | 900 |
| May 20, 2026 | 9.15 | 9.15 | 8.98 | 8.98 | 8.98 | -5.92% | 2,631 |
| May 19, 2026 | 9.50 | 9.54 | 9.50 | 9.54 | 9.54 | -0.73% | 4,461 |
| May 18, 2026 | 9.80 | 9.80 | 9.61 | 9.61 | 9.61 | -2.93% | 12,400 |
| May 15, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | -5.71% | 12,100 |
| May 14, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | -4.20% | 14,851 |
| May 13, 2026 | 10.87 | 10.96 | 10.79 | 10.96 | 10.96 | 1.95% | 4,047 |
| May 12, 2026 | 10.34 | 10.75 | 10.34 | 10.75 | 10.75 | 1.51% | 11,155 |
| May 11, 2026 | 10.65 | 10.75 | 10.59 | 10.59 | 10.59 | -3.64% | 7,025 |
| May 8, 2026 | 10.99 | 10.99 | 10.99 | 10.99 | 10.99 | 4.67% | 10,050 |
| May 7, 2026 | 10.10 | 10.50 | 10.10 | 10.50 | 10.50 | 3.96% | 18,598 |
| May 6, 2026 | 10.27 | 10.27 | 10.10 | 10.10 | 10.10 | 3.38% | 1,761 |
| May 5, 2026 | 9.81 | 9.81 | 9.77 | 9.77 | 9.77 | 1.03% | 10,475 |
| May 4, 2026 | 9.67 | 9.67 | 9.67 | 9.67 | 9.67 | 4.77% | 1,450 |
| May 1, 2026 | 9.76 | 9.76 | 9.23 | 9.23 | 9.23 | -5.82% | 1,480 |
| Apr 30, 2026 | 9.85 | 9.85 | 9.80 | 9.80 | 9.80 | -0.43% | 818 |
| Apr 29, 2026 | 9.85 | 9.96 | 9.84 | 9.84 | 9.84 | 3.06% | 5,261 |
| Apr 27, 2026 | 9.83 | 10.00 | 9.55 | 9.55 | 9.55 | -2.55% | 2,823 |
| Apr 24, 2026 | 9.85 | 9.85 | 9.65 | 9.80 | 9.80 | -1.51% | 3,773 |
| Apr 23, 2026 | 9.40 | 9.95 | 9.40 | 9.95 | 9.95 | -3.30% | 3,000 |
| Apr 22, 2026 | 10.20 | 10.32 | 10.20 | 10.29 | 10.29 | 3.33% | 1,907 |
| Apr 21, 2026 | 10.37 | 10.40 | 9.96 | 9.96 | 9.96 | -4.25% | 4,378 |
| Apr 20, 2026 | 10.53 | 10.53 | 10.40 | 10.40 | 10.40 | 0.97% | 459 |
| Apr 17, 2026 | 10.45 | 10.45 | 10.25 | 10.30 | 10.30 | -1.62% | 4,548 |
| Apr 16, 2026 | 10.57 | 10.57 | 10.41 | 10.47 | 10.47 | -3.50% | 17,848 |
| Apr 15, 2026 | 11.61 | 11.61 | 10.63 | 10.85 | 10.85 | 4.23% | 17,760 |
| Apr 14, 2026 | 10.50 | 10.68 | 10.34 | 10.41 | 10.41 | 4.36% | 6,700 |
| Apr 13, 2026 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | -2.21% | 5,025 |
| Apr 10, 2026 | 10.20 | 10.40 | 10.20 | 10.20 | 10.20 | 1.85% | 7,606 |
| Apr 9, 2026 | 10.22 | 10.22 | 10.02 | 10.02 | 10.02 | -1.96% | 3,141 |
| Apr 8, 2026 | 10.28 | 10.31 | 10.22 | 10.22 | 10.22 | 6.82% | 2,725 |
| Apr 7, 2026 | 8.80 | 9.56 | 8.80 | 9.56 | 9.56 | 6.49% | 3,912 |