Greatland Resources Limited (GGPSF)
OTCMKTS · Delayed Price · Currency is USD
7.52
+0.38 (5.25%)
Nov 9, 2026, 10:35 AM EST
GGPSF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 7.57 | 7.57 | 7.48 | 7.52 | 7.52 | 5.25% | 3,015 |
| Nov 6, 2026 | 7.06 | 7.15 | 7.05 | 7.15 | 7.15 | 7.26% | 2,350 |
| Nov 3, 2026 | 6.75 | 6.75 | 6.66 | 6.66 | 6.66 | -2.89% | 3,400 |
| Nov 2, 2026 | 6.74 | 6.86 | 6.74 | 6.86 | 6.86 | -0.58% | 1,090 |
| Oct 30, 2026 | 6.69 | 6.90 | 6.69 | 6.90 | 6.90 | -1.94% | 35,887 |
| Oct 28, 2026 | 6.91 | 7.04 | 6.91 | 7.04 | 7.04 | 3.79% | 2,345 |
| Oct 27, 2026 | 6.50 | 6.81 | 6.50 | 6.78 | 6.78 | 5.94% | 39,297 |
| Oct 26, 2026 | 6.46 | 6.46 | 6.40 | 6.40 | 6.40 | 4.00% | 15,150 |
| Oct 23, 2026 | 6.25 | 6.25 | 5.78 | 6.15 | 6.15 | -8.15% | 13,700 |
| Oct 22, 2026 | 6.65 | 6.70 | 6.44 | 6.70 | 6.70 | -4.29% | 28,454 |
| Oct 21, 2026 | 6.85 | 7.00 | 6.85 | 7.00 | 7.00 | 1.45% | 2,597 |
| Oct 19, 2026 | 6.55 | 6.90 | 6.55 | 6.90 | 6.90 | - | 5,388 |
| Oct 16, 2026 | 7.10 | 7.10 | 6.90 | 6.90 | 6.90 | 2.22% | 2,200 |
| Oct 15, 2026 | 6.74 | 6.75 | 6.74 | 6.75 | 6.75 | 0.22% | 800 |
| Oct 14, 2026 | 6.90 | 6.98 | 6.50 | 6.74 | 6.74 | -7.10% | 5,200 |
| Oct 9, 2026 | 7.50 | 7.50 | 7.25 | 7.25 | 7.25 | -1.36% | 3,810 |
| Oct 8, 2026 | 7.09 | 7.35 | 6.90 | 7.35 | 7.35 | 3.81% | 1,554 |
| Oct 7, 2026 | 6.95 | 7.49 | 6.95 | 7.08 | 7.08 | -2.34% | 15,877 |
| Oct 6, 2026 | 7.10 | 7.25 | 7.10 | 7.25 | 7.25 | 5.84% | 1,370 |
| Oct 5, 2026 | 7.15 | 7.15 | 6.85 | 6.85 | 6.85 | -4.86% | 1,180 |
| Oct 2, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | 0.73% | 1,000 |
| Oct 1, 2026 | 7.05 | 7.15 | 7.05 | 7.15 | 7.15 | -1.81% | 5,725 |
| Sep 29, 2026 | 7.83 | 7.83 | 7.28 | 7.28 | 7.28 | 0.07% | 2,323 |
| Sep 28, 2026 | 7.70 | 7.70 | 7.28 | 7.28 | 7.28 | -5.52% | 620 |
| Sep 25, 2026 | 8.31 | 8.31 | 7.70 | 7.70 | 7.70 | -1.53% | 850 |
| Sep 23, 2026 | 8.23 | 8.23 | 7.72 | 7.82 | 7.82 | 0.84% | 11,750 |
| Sep 22, 2026 | 7.50 | 8.00 | 7.50 | 7.76 | 7.76 | 0.58% | 2,030 |
| Sep 21, 2026 | 8.45 | 8.45 | 7.71 | 7.71 | 7.71 | -0.19% | 2,948 |
| Sep 18, 2026 | 8.05 | 8.05 | 7.73 | 7.73 | 7.73 | 3.00% | 2,147 |
| Sep 17, 2026 | 8.00 | 8.25 | 7.19 | 7.50 | 7.50 | -2.60% | 4,069 |
| Sep 16, 2026 | 7.61 | 7.70 | 7.59 | 7.70 | 7.70 | 5.17% | 6,850 |
| Sep 15, 2026 | 7.64 | 7.64 | 7.32 | 7.32 | 7.32 | -5.19% | 550 |
| Sep 14, 2026 | 7.72 | 7.72 | 7.72 | 7.72 | 7.72 | -6.39% | 170 |
| Sep 11, 2026 | 8.45 | 8.45 | 8.05 | 8.25 | 8.25 | -3.51% | 2,750 |
| Sep 10, 2026 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | -0.58% | 1,330 |
| Sep 9, 2026 | 8.60 | 8.65 | 8.60 | 8.60 | 8.60 | 0.29% | 3,082 |
| Sep 8, 2026 | 8.58 | 8.58 | 8.58 | 8.58 | 8.58 | 3.56% | 120 |
| Sep 4, 2026 | 8.28 | 8.28 | 8.28 | 8.28 | 8.28 | -2.36% | 3,117 |
| Sep 3, 2026 | 8.78 | 8.88 | 8.47 | 8.48 | 8.48 | 0.95% | 1,830 |
| Sep 2, 2026 | 8.50 | 8.50 | 8.16 | 8.40 | 8.40 | -1.98% | 4,744 |
| Sep 1, 2026 | 8.36 | 8.57 | 8.36 | 8.57 | 8.57 | -3.03% | 958 |
| Aug 31, 2026 | 8.45 | 8.84 | 8.45 | 8.84 | 8.84 | -2.02% | 3,000 |
| Aug 28, 2026 | 9.20 | 9.20 | 9.02 | 9.02 | 9.02 | -6.53% | 4,576 |
| Aug 27, 2026 | 9.48 | 9.65 | 9.48 | 9.65 | 9.65 | 4.85% | 745 |
| Aug 25, 2026 | 9.60 | 9.60 | 9.20 | 9.20 | 9.20 | -4.74% | 3,400 |
| Aug 24, 2026 | 9.87 | 10.00 | 9.66 | 9.66 | 9.66 | -5.14% | 2,105 |
| Aug 21, 2026 | 9.69 | 10.33 | 9.69 | 10.19 | 10.19 | 18.57% | 1,366 |
| Aug 20, 2026 | 8.59 | 8.59 | 8.59 | 8.59 | 8.59 | -3.75% | 4,253 |
| Aug 17, 2026 | 8.05 | 8.93 | 8.05 | 8.93 | 8.93 | 0.73% | 4,250 |
| Aug 14, 2026 | 8.80 | 8.90 | 8.80 | 8.86 | 8.86 | 4.42% | 7,668 |