Greatland Resources Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-01	13.910	13.950	13.500	13.500	13.500	1,309,774
2026-04-30	13.650	13.730	13.155	13.370	13.370	2,315,888
2026-04-29	13.680	14.390	13.620	13.990	13.990	2,079,477
2026-04-28	13.790	14.290	13.560	14.110	14.110	2,493,198
2026-04-27	13.890	14.410	13.830	14.170	14.170	1,232,000
2026-04-24	13.980	14.140	13.770	13.890	13.890	838,823
2026-04-23	14.320	14.530	14.040	14.220	14.220	1,537,577
2026-04-22	14.060	14.510	13.750	14.410	14.410	1,426,999
2026-04-21	14.660	14.685	14.460	14.550	14.550	1,410,426
2026-04-20	14.550	14.870	14.260	14.570	14.570	1,499,276
2026-04-17	14.320	14.490	14.060	14.270	14.270	1,401,892
2026-04-16	14.600	14.830	14.410	14.490	14.490	2,040,100
2026-04-15	14.880	15.190	14.820	15.100	15.100	4,938,570
2026-04-14	14.380	14.680	14.280	14.540	14.540	1,805,697
2026-04-13	14.180	14.400	13.960	14.350	14.350	1,780,093
2026-04-10	14.530	14.630	14.220	14.540	14.540	2,085,405
2026-04-09	14.400	14.830	14.260	14.540	14.540	4,708,525
2026-04-08	14.710	15.320	14.550	15.230	15.230	4,541,568
2026-04-07	13.010	13.780	12.900	13.360	13.360	2,783,526
2026-04-02	13.440	13.940	12.850	12.850	12.850	4,346,141
2026-04-01	12.200	13.090	12.000	13.030	13.030	4,760,943
2026-03-31	10.850	11.570	10.790	11.340	11.340	4,284,094
2026-03-30	10.210	10.910	10.200	10.840	10.840	4,117,154
2026-03-27	9.810	9.880	9.590	9.760	9.760	4,467,913
2026-03-26	10.250	10.310	9.870	10.110	10.110	2,327,697
2026-03-25	9.730	10.410	9.720	10.410	10.410	6,699,189
2026-03-24	9.500	9.760	9.150	9.390	9.390	3,592,938
2026-03-23	9.310	9.700	9.030	9.120	9.120	4,114,008
2026-03-20	10.500	10.570	9.830	10.110	10.110	34,373,583
2026-03-19	11.620	11.620	10.900	10.900	10.900	3,230,365
2026-03-18	12.300	12.410	12.080	12.110	12.110	4,286,865
2026-03-17	11.650	11.960	11.570	11.960	11.960	4,682,722
2026-03-16	11.390	11.560	11.000	11.510	11.510	5,422,437
2026-03-13	11.860	11.860	11.500	11.540	11.540	1,920,957
2026-03-12	11.800	12.160	11.800	11.860	11.860	1,445,504
2026-03-11	12.260	12.370	11.835	12.250	12.250	2,443,296
2026-03-10	12.330	12.330	11.880	12.000	12.000	1,685,237
2026-03-09	12.110	12.400	11.630	11.910	11.910	3,729,285
2026-03-06	12.670	12.770	12.300	12.410	12.410	1,915,979
2026-03-05	13.450	13.460	13.080	13.110	13.110	1,581,118
2026-03-04	12.780	13.510	12.600	13.250	13.250	1,753,538
2026-03-03	14.060	14.100	13.620	13.750	13.750	1,862,239
2026-03-02	14.200	14.550	14.190	14.450	14.450	1,727,420
2026-02-27	13.450	13.970	13.290	13.810	13.810	2,040,882
2026-02-26	13.560	13.670	13.290	13.490	13.490	1,290,122
2026-02-25	13.580	13.730	13.320	13.420	13.420	1,753,043
2026-02-24	13.510	13.790	13.230	13.470	13.470	2,205,841
2026-02-23	13.000	13.950	12.980	13.830	13.830	3,148,683
2026-02-20	12.800	13.200	12.740	13.000	13.000	982,578
2026-02-19	12.790	12.930	12.670	12.800	12.800	1,289,545
2026-02-18	12.300	12.470	12.110	12.300	12.300	1,795,915
2026-02-17	12.600	12.650	12.400	12.520	12.520	1,282,992
2026-02-16	12.700	12.820	12.440	12.630	12.630	1,173,549
2026-02-13	12.490	12.580	12.150	12.470	12.470	1,403,667
2026-02-12	13.260	13.300	12.980	13.070	13.070	1,401,266
2026-02-11	12.800	13.130	12.735	13.080	13.080	1,628,100
2026-02-10	12.600	12.950	12.310	12.820	12.820	2,294,964
2026-02-09	12.400	12.480	12.230	12.390	12.390	1,834,401
2026-02-06	11.910	12.200	11.750	11.870	11.870	3,971,883
2026-02-05	12.830	13.120	12.450	12.650	12.650	3,586,842

← NewerPage 3 of 5 · 254 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.