Grange Resources Limited (GRRLF)
OTCMKTS · Delayed Price · Currency is USD
0.098972
+0.000572 (0.58%)
At close: Sep 1, 2026
GRRLF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2026 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | 8.92% | 40,000 |
| Sep 1, 2026 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | 0.58% | 56,358 |
| Aug 31, 2026 | 0.09 | 0.10 | 0.09 | 0.10 | 0.10 | -6.29% | 31,000 |
| Aug 28, 2026 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | 3.24% | 25,000 |
| Aug 27, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -6.35% | 69,345 |
| Aug 26, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 3.43% | 6,345 |
| Aug 25, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 66,500 |
| Aug 24, 2026 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | -3.23% | 34,323 |
| Aug 21, 2026 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | 5.75% | 55,000 |
| Aug 20, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 4.35% | 30,000 |
| Aug 19, 2026 | 0.10 | 0.10 | 0.09 | 0.10 | 0.10 | 3.49% | 41,000 |
| Aug 18, 2026 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -5.00% | 45,000 |
| Aug 17, 2026 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | - | 88,210 |
| Aug 14, 2026 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -4.12% | 35,007 |
| Aug 13, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -0.67% | 21,763 |
| Aug 12, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 5,010 |
| Aug 11, 2026 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | 8.58% | 9,333 |
| Aug 10, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -8.86% | 100,998 |
| Aug 7, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 8.27% | 51,929 |
| Aug 5, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -4.30% | 4,000 |
| Aug 4, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 4.49% | 10,000 |
| Aug 3, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -6.67% | 2,500 |
| Jul 27, 2026 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | -1.96% | 41,500 |
| Jul 23, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 4,670 |
| Jul 21, 2026 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | -2.64% | 18,400 |
| Jul 17, 2026 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | -1.67% | 79,000 |
| Jul 16, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 1.42% | 6,700 |
| Jul 15, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 2.80% | 36,777 |
| Jul 14, 2026 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | -2.01% | 46,928 |
| Jul 13, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -6.41% | 34,100 |
| Jul 10, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 6.36% | 10,000 |
| Jul 9, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -1.08% | 45,100 |
| Jul 8, 2026 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | 1.09% | 80,160 |
| Jul 7, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -5.50% | 81,426 |
| Jul 6, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 9.71% | 1,700 |
| Jul 2, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -1.39% | 6,507 |
| Jul 1, 2026 | 0.11 | 0.11 | 0.09 | 0.11 | 0.11 | -4.01% | 91,548 |
| Jun 30, 2026 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | 12.10% | 100,759 |
| Jun 29, 2026 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -7.58% | 81,469 |
| Jun 26, 2026 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | -1.64% | 551,100 |
| Jun 25, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -0.51% | 150 |
| Jun 24, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 2.09% | 366,000 |
| Jun 23, 2026 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | 3.14% | 400,000 |
| Jun 22, 2026 | 0.12 | 0.12 | 0.10 | 0.11 | 0.11 | -16.27% | 394,107 |
| Jun 18, 2026 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | -0.71% | 58,127 |
| Jun 17, 2026 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | 3.87% | 41,800 |
| Jun 16, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -6.46% | 25,820 |
| Jun 15, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 5.14% | 358,200 |
| Jun 12, 2026 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | 3.04% | 40,590 |
| Jun 11, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 5.26% | 368,168 |