Greatland Resources Limited (GGPSF)
OTCMKTS · Delayed Price · Currency is USD
7.70
-0.12 (-1.53%)
Sep 25, 2026, 10:41 AM EST
GGPSF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 11, 2026 | 8.49 | 8.49 | 8.49 | 8.49 | 8.49 | -3.25% | 2,889 |
| Aug 10, 2026 | 9.45 | 9.45 | 8.33 | 8.77 | 8.77 | -0.62% | 16,096 |
| Aug 7, 2026 | 8.20 | 9.20 | 8.20 | 8.83 | 8.83 | 9.63% | 7,024 |
| Aug 6, 2026 | 8.08 | 8.08 | 8.05 | 8.05 | 8.05 | 2.87% | 3,400 |
| Aug 5, 2026 | 7.85 | 7.85 | 7.83 | 7.83 | 7.83 | 4.34% | 2,100 |
| Aug 4, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | 4.24% | 1,000 |
| Aug 3, 2026 | 7.85 | 7.85 | 7.00 | 7.20 | 7.20 | 2.39% | 2,558 |
| Jul 31, 2026 | 7.24 | 7.24 | 7.03 | 7.03 | 7.03 | -7.90% | 1,175 |
| Jul 30, 2026 | 7.63 | 7.63 | 7.63 | 7.63 | 7.63 | 0.46% | 524 |
| Jul 29, 2026 | 7.10 | 7.60 | 7.10 | 7.60 | 7.60 | 17.75% | 500 |
| Jul 28, 2026 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | -4.44% | 2,600 |
| Jul 23, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | -9.82% | 2,604 |
| Jul 22, 2026 | 7.49 | 7.49 | 7.49 | 7.49 | 7.49 | -5.85% | 3,586 |
| Jul 21, 2026 | 7.50 | 7.95 | 7.18 | 7.95 | 7.95 | 11.97% | 905 |
| Jul 20, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | 3.50% | 252 |
| Jul 17, 2026 | 7.15 | 7.15 | 6.86 | 6.86 | 6.86 | -11.42% | 2,777 |
| Jul 16, 2026 | 7.74 | 7.74 | 7.74 | 7.74 | 7.74 | 5.36% | 810 |
| Jul 15, 2026 | 7.20 | 7.35 | 7.20 | 7.35 | 7.35 | -3.54% | 700 |
| Jul 14, 2026 | 7.62 | 7.62 | 7.62 | 7.62 | 7.62 | -0.13% | 3,800 |
| Jul 13, 2026 | 7.50 | 7.63 | 7.50 | 7.63 | 7.63 | 2.55% | 2,166 |
| Jul 8, 2026 | 7.76 | 7.76 | 7.35 | 7.44 | 7.44 | -6.12% | 7,358 |
| Jul 7, 2026 | 7.98 | 8.00 | 7.93 | 7.93 | 7.93 | -3.16% | 3,050 |
| Jul 6, 2026 | 8.10 | 8.18 | 8.10 | 8.18 | 8.18 | 0.48% | 2,818 |
| Jul 2, 2026 | 8.00 | 8.20 | 7.87 | 8.15 | 8.15 | 3.64% | 1,373 |