Greatland Resources Limited (GGPSF)
OTCMKTS · Delayed Price · Currency is USD
8.77
-0.06 (-0.62%)
Aug 10, 2026, 4:00 PM EST
GGPSF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 1, 2026 | 7.89 | 7.90 | 7.86 | 7.86 | 7.86 | -4.16% | 15,400 |
| Jun 30, 2026 | 8.10 | 8.20 | 7.95 | 8.20 | 8.20 | -4.09% | 1,636 |
| 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 |