Grange Resources Limited (GRRLF)
OTCMKTS · Delayed Price · Currency is USD
0.1258
-0.0071 (-5.34%)
At close: Jun 2, 2026
GRRLF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | -5.34% | 243,581 |
| Jun 1, 2026 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | 1.79% | 129,000 |
| May 29, 2026 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | -5.87% | 152,370 |
| May 28, 2026 | 0.13 | 0.14 | 0.12 | 0.14 | 0.14 | 6.69% | 237,001 |
| May 27, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 18.18% | 31,250 |
| May 26, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -7.56% | 13,000 |
| May 22, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -6.59% | 91,900 |
| May 21, 2026 | 0.10 | 0.13 | 0.10 | 0.13 | 0.13 | -4.35% | 24,483 |
| May 20, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 10.08% | 31,900 |
| May 19, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 8,250 |
| May 18, 2026 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | 0.41% | 87,670 |
| May 15, 2026 | 0.13 | 0.13 | 0.11 | 0.12 | 0.12 | -7.31% | 251,000 |
| May 14, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -1.89% | 105,588 |
| May 13, 2026 | 0.13 | 0.14 | 0.13 | 0.13 | 0.13 | -0.38% | 166,958 |
| May 12, 2026 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -6.40% | 126,502 |
| May 11, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -2.00% | 116,701 |
| May 8, 2026 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | -1.67% | 54,966 |
| May 7, 2026 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | 8.91% | 59,691 |
| May 6, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 2.34% | 527,083 |
| May 5, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 1.77% | 37,568 |
| May 4, 2026 | 0.13 | 0.14 | 0.13 | 0.13 | 0.13 | -3.70% | 420,255 |
| May 1, 2026 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | -7.22% | 152,364 |
| Apr 30, 2026 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 7.22% | 127,616 |
| Apr 29, 2026 | 0.13 | 0.14 | 0.12 | 0.14 | 0.14 | 4.38% | 447,661 |
| Apr 28, 2026 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -6.74% | 194,000 |
| Apr 23, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 4.69% | 1,000 |
| Apr 14, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -0.11% | 20,000 |
| Apr 13, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -4.79% | 20,000 |
| Mar 23, 2026 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -3.45% | 16,000 |
| Mar 19, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 26.09% | 210,000 |
| Mar 9, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -13.14% | 95,000 |
| Mar 6, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -16.73% | 20,000 |
| Mar 3, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -8.52% | 863 |
| Mar 2, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 2.24% | 2,000 |
| Feb 20, 2026 | 0.19 | 0.19 | 0.17 | 0.17 | 0.17 | -5.03% | 30,412 |
| Feb 12, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 0.25% | 10,000 |
| Feb 11, 2026 | 0.19 | 0.19 | 0.17 | 0.18 | 0.18 | 11.26% | 33,027 |
| Feb 6, 2026 | 0.17 | 0.18 | 0.16 | 0.16 | 0.16 | 0.30% | 95,400 |
| Feb 5, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -11.87% | 10,000 |
| Jan 29, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -6.90% | 5,000 |
| Jan 28, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 1.99% | 2,700 |
| Jan 15, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 3.55% | 1,500 |
| Jan 14, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -0.16% | 1,925 |
| Jan 13, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.18 | -2.66% | 2,000 |