Greatland Gold plc (GRLGF)
OTCMKTS
· Delayed Price · Currency is USD
0.1610
-0.0042 (-2.54%)
At close: May 14, 2025
Greatland Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 14, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -2.54% | 32,800 |
| May 13, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 2.61% | 43,991 |
| May 12, 2025 | 0.17 | 0.18 | 0.16 | 0.16 | 0.16 | -15.26% | 84,700 |
| May 9, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -0.26% | 23,100 |
| May 8, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 0.26% | 21,350 |
| May 7, 2025 | 0.21 | 0.21 | 0.18 | 0.19 | 0.19 | - | 71,350 |
| May 6, 2025 | 0.19 | 0.21 | 0.19 | 0.19 | 0.19 | 3.94% | 84,140 |
| May 5, 2025 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | 7.53% | 8,000 |
| May 2, 2025 | 0.18 | 0.20 | 0.17 | 0.17 | 0.17 | -5.87% | 62,990 |
| May 1, 2025 | 0.19 | 0.19 | 0.17 | 0.18 | 0.18 | -0.93% | 78,800 |
| Apr 30, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 8.19% | 10,000 |
| Apr 29, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -11.32% | 20,300 |
| Apr 28, 2025 | 0.19 | 0.20 | 0.16 | 0.19 | 0.19 | 0.53% | 147,899 |
| Apr 25, 2025 | 0.18 | 0.19 | 0.16 | 0.19 | 0.19 | 5.59% | 37,300 |
| Apr 24, 2025 | 0.18 | 0.19 | 0.17 | 0.18 | 0.18 | -12.98% | 79,390 |
| Apr 23, 2025 | 0.20 | 0.21 | 0.19 | 0.21 | 0.21 | 2.85% | 31,860 |
| Apr 22, 2025 | 0.21 | 0.22 | 0.18 | 0.20 | 0.20 | 2.83% | 158,565 |
| Apr 21, 2025 | 0.21 | 0.21 | 0.18 | 0.19 | 0.19 | 2.37% | 201,726 |
| Apr 17, 2025 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | -3.01% | 182,925 |
| Apr 16, 2025 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | 1.66% | 195,967 |
| Apr 15, 2025 | 0.20 | 0.20 | 0.18 | 0.19 | 0.19 | 3.88% | 117,600 |
| Apr 14, 2025 | 0.19 | 0.21 | 0.18 | 0.19 | 0.19 | 3.06% | 84,363 |
| Apr 11, 2025 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | 16.13% | 18,205 |
| Apr 10, 2025 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | 14.81% | 92,693 |
| Apr 9, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -6.90% | 520,000 |
| Apr 8, 2025 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | 4.84% | 27,820 |
| Apr 7, 2025 | 0.13 | 0.14 | 0.12 | 0.14 | 0.14 | -13.56% | 130,510 |
| Apr 4, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | 5.96% | 43,000 |
| Apr 2, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -12.46% | 40,500 |
| Apr 1, 2025 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | 7.81% | 26,200 |
| Mar 31, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 0.63% | 20,000 |
| Mar 28, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 5.93% | 82,000 |
| Mar 27, 2025 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | 4.82% | 26,100 |
| Mar 26, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 3.99% | 6,000 |
| Mar 25, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -3.37% | 4,000 |
| Mar 24, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 35,000 |
| Mar 21, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 9.62% | 40,000 |
| Mar 20, 2025 | 0.14 | 0.15 | 0.13 | 0.13 | 0.13 | -3.70% | 50,890 |
| Mar 18, 2025 | 0.15 | 0.15 | 0.13 | 0.14 | 0.14 | 5.47% | 77,338 |
| Mar 17, 2025 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | -5.88% | 41,500 |
| Mar 14, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 13.33% | 5,000 |
| Mar 12, 2025 | 0.15 | 0.15 | 0.12 | 0.12 | 0.12 | -7.69% | 298,000 |
| Mar 11, 2025 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | 4.00% | 37,000 |
| Mar 10, 2025 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 13.64% | 40,000 |
| Mar 6, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -8.33% | 85,500 |
| Mar 4, 2025 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | 4.35% | 125,494 |
| Feb 28, 2025 | 0.10 | 0.12 | 0.10 | 0.12 | 0.12 | 15.00% | 45,000 |
| Feb 27, 2025 | 0.13 | 0.13 | 0.10 | 0.10 | 0.10 | -16.67% | 11,000 |
| Feb 26, 2025 | 0.11 | 0.15 | 0.11 | 0.12 | 0.12 | 20.00% | 72,369 |
| Feb 25, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -19.55% | 4,000 |