Grand Gulf Energy Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-30 | 0.002 | 0.002 | 0.001 | 0.001 | 0.001 | 89,000 |
| 2026-07-29 | 0.001 | 0.001 | 0.001 | 0.001 | 0.001 | 228,431 |
| 2026-07-28 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 0 |
| 2026-07-27 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 0 |
| 2026-07-24 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 50,000 |
| 2026-07-23 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 0 |
| 2026-07-22 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 1,500,000 |
| 2026-07-21 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 1,500,000 |
| 2026-07-20 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 1,000,000 |
| 2026-07-17 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 0 |
| 2026-07-16 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 0 |
| 2026-07-15 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 52,454 |
| 2026-07-14 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 600,000 |
| 2026-07-13 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 1,235,579 |
| 2026-07-10 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 491 |
| 2026-07-09 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 0 |
| 2026-07-08 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 1,002,000 |
| 2026-07-07 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 1,609,000 |
| 2026-07-06 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 1,365,099 |
| 2026-07-03 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 500,000 |
| 2026-07-02 | 0.001 | 0.001 | 0.001 | 0.001 | 0.001 | 0 |
| 2026-07-01 | 0.001 | 0.001 | 0.001 | 0.001 | 0.001 | 0 |
| 2026-06-30 | 0.001 | 0.001 | 0.001 | 0.001 | 0.001 | 904,746 |
| 2026-06-29 | 0.002 | 0.002 | 0.001 | 0.001 | 0.001 | 2,581,359 |
| 2026-06-26 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 0 |
| 2026-06-25 | 0.001 | 0.002 | 0.001 | 0.002 | 0.002 | 1,225,000 |
| 2026-06-24 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 63,233 |
| 2026-06-23 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 0 |
| 2026-06-22 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 1,974,999 |
| 2026-06-19 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 69,068 |
| 2026-06-18 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 0 |
| 2026-06-17 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 300,000 |
| 2026-06-16 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 224,575 |
| 2026-06-15 | 0.002 | 0.002 | 0.001 | 0.002 | 0.002 | 692,944 |
| 2026-06-12 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 844,995 |
| 2026-06-11 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 0 |
| 2026-06-10 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 1,595,022 |
| 2026-06-09 | 0.001 | 0.002 | 0.001 | 0.002 | 0.002 | 95,404 |
| 2026-06-05 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 0 |
| 2026-06-04 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 5,190,304 |
| 2026-06-03 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 837,864 |
| 2026-06-02 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 1,500,000 |
| 2026-06-01 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 3,878,418 |
| 2026-05-29 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 20,188,371 |
| 2026-05-28 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 30,000 |
| 2026-05-27 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 178,695 |
| 2026-05-26 | 0.002 | 0.003 | 0.002 | 0.002 | 0.002 | 528,207 |
| 2026-05-25 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 1,900,000 |
| 2026-05-22 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 609,431 |
| 2026-05-21 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 343,647 |
| 2026-05-20 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 158,469 |
| 2026-05-19 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 501,718 |
| 2026-05-18 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 0 |
| 2026-05-15 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 0 |
| 2026-05-14 | 0.003 | 0.003 | 0.002 | 0.002 | 0.002 | 4,716,666 |
| 2026-05-13 | 0.003 | 0.003 | 0.002 | 0.002 | 0.002 | 44,039,334 |
| 2026-05-12 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 600,000 |
| 2026-05-11 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 0 |
| 2026-05-08 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 842,327 |
| 2026-05-07 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 664,183 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.