Greatland Resources Limited (GGPSF)
OTCMKTS · Delayed Price · Currency is USD
10.75
+0.16 (1.51%)
May 12, 2026, 4:00 PM EST
GGPSF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 6, 2026 | 8.99 | 8.99 | 8.98 | 8.98 | 8.98 | -0.60% | 500 |
| Apr 1, 2026 | 9.00 | 9.10 | 9.00 | 9.03 | 9.03 | 14.35% | 21,209 |
| Mar 31, 2026 | 7.87 | 8.15 | 7.75 | 7.90 | 7.90 | 4.53% | 9,421 |
| Mar 30, 2026 | 7.62 | 7.75 | 7.55 | 7.56 | 7.56 | 11.15% | 7,894 |
| 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 |