Grange Resources Limited (GRRLF)
OTCMKTS
· Delayed Price · Currency is USD
0.1350
0.00 (0.00%)
At close: May 19, 2025
Grange Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 19, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 100,000 |
| May 2, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -1.46% | 20,000 |
| Apr 25, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 52.05% | 93,000 |
| Mar 21, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -35.18% | 10,445 |
| Mar 19, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 1.68% | 54,000 |
| Mar 18, 2025 | 0.12 | 0.14 | 0.12 | 0.14 | 0.14 | -6.88% | 919 |
| Mar 17, 2025 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 41.70% | 19,526 |
| Mar 12, 2025 | 0.13 | 0.13 | 0.10 | 0.10 | 0.10 | -27.04% | 5,000 |
| Mar 7, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -15.43% | 36,000 |
| Feb 27, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 16.03% | 17,187 |
| Feb 20, 2025 | 0.16 | 0.16 | 0.14 | 0.14 | 0.14 | 3.36% | 3,147 |
| Feb 11, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -9.68% | 20,000 |
| Feb 4, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 15.76% | 16,500 |
| Jan 24, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -0.81% | 3,150 |
| Jan 22, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -5.53% | 100,000 |
| Jan 15, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 13.41% | 2,500 |
| Jan 14, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -20.20% | 2,500 |
| Jan 6, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 5.48% | 2,531 |
| Dec 26, 2024 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -0.07% | 20,000 |
| Dec 16, 2024 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -1.96% | 345 |
| Dec 11, 2024 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -2.11% | 430 |
| Dec 10, 2024 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 480 |