Greatland Resources Limited historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	10.390	10.600	10.390	10.510	10.510	916,461
2026-07-24	10.430	10.470	10.010	10.030	10.030	1,092,514
2026-07-23	10.830	10.940	10.710	10.710	10.710	1,217,743
2026-07-22	10.650	10.650	10.395	10.480	10.480	1,476,628
2026-07-21	10.030	10.260	9.825	10.260	10.260	1,144,194
2026-07-20	10.060	10.090	9.820	10.040	10.040	867,667
2026-07-17	10.310	10.310	9.870	9.930	9.930	1,751,853
2026-07-16	10.740	10.770	10.600	10.620	10.620	1,075,720
2026-07-15	10.780	10.800	10.580	10.640	10.640	1,671,879
2026-07-14	10.700	10.730	10.470	10.630	10.630	2,085,903
2026-07-13	11.010	11.010	10.640	10.810	10.810	1,089,454
2026-07-10	11.360	11.380	10.980	11.150	11.150	995,684
2026-07-09	10.500	10.970	10.410	10.880	10.880	1,538,558
2026-07-08	11.070	11.100	10.755	10.940	10.940	3,351,285
2026-07-07	11.750	11.760	11.210	11.260	11.260	2,423,332
2026-07-06	11.820	12.110	11.070	11.790	11.790	2,562,645
2026-07-03	11.700	11.845	11.520	11.770	11.770	2,309,021
2026-07-02	11.350	11.500	11.150	11.310	11.310	1,825,281
2026-07-01	11.540	11.585	10.795	10.910	10.910	2,277,402
2026-06-30	11.860	12.540	11.285	11.450	11.450	4,065,357
2026-06-29	12.540	12.995	11.880	12.020	12.020	2,089,266
2026-06-26	12.150	12.220	11.820	12.120	12.120	1,600,069
2026-06-25	12.450	12.450	11.910	11.940	11.940	1,686,254
2026-06-24	13.050	13.185	12.630	12.870	12.870	1,515,897
2026-06-23	13.600	13.600	13.260	13.300	13.300	887,259
2026-06-22	13.500	13.865	13.420	13.670	13.670	874,178
2026-06-19	13.800	13.940	13.450	13.590	13.590	9,783,441
2026-06-18	14.450	14.460	14.130	14.230	14.230	2,032,521
2026-06-17	14.500	14.620	14.160	14.460	14.460	1,271,732
2026-06-16	13.950	14.170	13.650	14.050	14.050	1,471,352
2026-06-15	13.540	13.810	13.380	13.700	13.700	2,562,075
2026-06-12	12.300	12.680	12.130	12.240	12.240	1,533,504
2026-06-11	11.530	11.730	11.190	11.550	11.550	1,744,490
2026-06-10	12.110	12.280	11.700	11.760	11.760	2,365,356
2026-06-09	12.430	12.480	12.090	12.450	12.450	3,344,774
2026-06-05	13.350	13.430	12.860	13.160	13.160	851,527
2026-06-04	13.570	13.580	13.120	13.350	13.350	993,285
2026-06-03	13.550	13.870	13.480	13.620	13.620	2,442,734
2026-06-02	13.370	13.780	13.230	13.720	13.720	2,110,838
2026-06-01	13.880	14.180	13.810	13.820	13.820	1,778,805
2026-05-29	13.540	13.860	13.465	13.650	13.650	2,214,901
2026-05-28	13.410	13.600	12.615	12.790	12.790	1,960,497
2026-05-27	13.620	13.740	13.160	13.550	13.550	1,463,405
2026-05-26	14.120	14.120	13.540	13.540	13.540	1,743,916
2026-05-25	13.280	13.930	13.100	13.920	13.920	1,267,260
2026-05-22	12.850	13.260	12.840	13.040	13.040	1,211,814
2026-05-21	12.750	13.170	12.570	12.910	12.910	5,657,540
2026-05-20	12.810	12.865	12.300	12.300	12.300	1,897,375
2026-05-19	13.500	13.540	12.960	13.120	13.120	1,054,197
2026-05-18	13.370	13.615	13.020	13.280	13.280	1,765,737
2026-05-15	14.500	14.600	13.990	14.110	14.110	1,095,153
2026-05-14	14.800	14.805	14.590	14.750	14.750	1,117,160
2026-05-13	14.880	15.290	14.800	14.890	14.890	1,297,546
2026-05-12	15.000	15.425	14.865	15.040	15.040	2,724,265
2026-05-11	14.750	14.990	14.480	14.510	14.510	1,917,002
2026-05-08	14.470	14.900	14.470	14.900	14.900	2,077,430
2026-05-07	14.800	14.930	14.710	14.730	14.730	1,702,957
2026-05-06	13.780	14.100	13.450	14.070	14.070	1,456,272
2026-05-05	13.620	13.735	13.530	13.570	13.570	1,480,180
2026-05-04	13.580	13.920	13.540	13.670	13.670	1,297,710

← NewerPage 2 of 3 · 130 trading daysOlder →

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.