Greatland Gold plc (GRLGF)
OTCMKTS
· Delayed Price · Currency is USD
0.2250
0.00 (0.00%)
Inactive · Last trade price
on Jun 18, 2025
Greatland Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2025 | 0.25 | 0.25 | 0.20 | 0.23 | 0.23 | -2.00% | 118,081 |
| Jun 17, 2025 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -4.33% | 18,800 |
| Jun 16, 2025 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | 4.35% | 16,001 |
| Jun 13, 2025 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | 2.54% | 7,700 |
| Jun 12, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 2.61% | 860 |
| Jun 11, 2025 | 0.22 | 0.23 | 0.22 | 0.22 | 0.22 | -0.86% | 20,025 |
| Jun 10, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 5.96% | 26,000 |
| Jun 9, 2025 | 0.21 | 0.22 | 0.20 | 0.21 | 0.21 | 5.69% | 81,750 |
| Jun 6, 2025 | 0.21 | 0.21 | 0.18 | 0.20 | 0.20 | -5.52% | 101,800 |
| Jun 5, 2025 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 4.93% | 60,000 |
| Jun 4, 2025 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | - | 50,000 |
| Jun 2, 2025 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | -1.39% | 412,500 |
| May 29, 2025 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | 1.67% | 85,025 |
| May 28, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -4.48% | 800 |
| May 27, 2025 | 0.19 | 0.21 | 0.19 | 0.21 | 0.21 | 10.79% | 407,800 |
| May 23, 2025 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | - | 114,749 |
| May 22, 2025 | 0.17 | 0.19 | 0.17 | 0.19 | 0.19 | 4.00% | 7,000 |
| May 21, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 10.77% | 190,000 |
| May 20, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -0.61% | 75,904 |
| May 19, 2025 | 0.17 | 0.18 | 0.16 | 0.16 | 0.16 | -0.97% | 134,000 |
| May 16, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 1.91% | 136,600 |
| May 15, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | 0.62% | 34,600 |
| 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 |