Skip to main content
Greatland Gold plc (GRLGF)
OTCMKTS · Delayed Price · Currency is USD
0.0950
+0.0270 (39.71%)
Inactive · Last trade price on Nov 21, 2024

Greatland Gold Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 24, 20240.100.100.100.100.10-17,000
Dec 23, 20240.100.110.100.100.1011.11%38,500
Dec 20, 20240.090.090.090.090.099.09%1,135,000
Dec 19, 20240.080.080.080.080.08-13.16%4,893
Dec 18, 20240.100.100.100.100.10-13.64%2,000
Dec 17, 20240.110.110.110.110.1110.00%10,000
Dec 16, 20240.100.100.100.100.102.56%925,000
Dec 10, 20240.090.100.080.100.102.63%569,459
Nov 21, 20240.100.100.100.100.1039.71%5,000
Nov 13, 20240.070.070.070.070.07-10.53%10,000
Nov 12, 20240.080.080.080.080.08-5.00%260,100
Nov 11, 20240.080.080.080.080.08-8.78%15,850
Nov 6, 20240.080.090.080.090.098.27%115,095
Nov 4, 20240.080.080.080.080.08-5.26%15,000
Oct 29, 20240.100.100.090.090.09-10.00%8,074
Oct 28, 20240.090.100.090.100.1011.76%34,310
Oct 22, 20240.090.090.090.090.09-25,647
Oct 17, 20240.080.090.080.090.096.65%505,000
Oct 11, 20240.080.080.080.080.08-2.80%600,000
Oct 4, 20240.080.080.080.080.08-12.77%13,000
Oct 3, 20240.090.090.090.090.09-216,000
Oct 2, 20240.090.090.090.090.092.17%51,000
Sep 26, 20240.090.090.090.090.095.75%25,000
Sep 23, 20240.090.090.090.090.0911.54%290,000
Sep 16, 20240.080.080.080.080.08-13.33%77,771
Aug 27, 20240.090.090.090.090.09-30,000
Aug 26, 20240.090.090.090.090.09-10.00%47,271
Aug 21, 20240.100.100.100.100.105.26%420
Aug 9, 20240.100.100.100.100.105.56%30,000
Jul 30, 20240.090.090.090.090.09-2.17%22,000
Jun 13, 20240.090.090.090.090.09-1.60%15,000
May 22, 20240.090.090.090.090.0943.85%20,000
May 6, 20240.070.070.070.070.07-9.72%29,600
Apr 29, 20240.070.070.070.070.072.86%100,000
Apr 26, 20240.070.070.070.070.074.48%150,000
Apr 18, 20240.070.070.070.070.07-16.25%44,000
Apr 17, 20240.080.080.080.080.082.56%20,000
Apr 12, 20240.080.080.080.080.08-2.50%12,000
Apr 11, 20240.080.080.080.080.081.27%10,000
Apr 8, 20240.080.080.080.080.085.33%25,000
Apr 4, 20240.080.080.080.080.08-5.06%200,000
Apr 3, 20240.080.080.080.080.08-1,000
Feb 27, 20240.080.080.080.080.08-15.96%89,000
Jan 30, 20240.090.090.090.090.09-15.32%240