Greatland Resources Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-04 | 13.160 | 13.490 | 13.130 | 13.370 | 13.370 | 2,032,470 |
| 2026-02-03 | 12.400 | 12.900 | 12.270 | 12.650 | 12.650 | 2,631,273 |
| 2026-02-02 | 12.090 | 12.545 | 12.070 | 12.310 | 12.310 | 4,408,794 |
| 2026-01-30 | 13.150 | 13.600 | 12.940 | 13.150 | 13.150 | 4,584,655 |
| 2026-01-29 | 13.960 | 14.040 | 13.540 | 13.730 | 13.730 | 3,253,115 |
| 2026-01-28 | 14.050 | 14.140 | 13.580 | 13.890 | 13.890 | 4,181,578 |
| 2026-01-27 | 13.920 | 14.050 | 13.630 | 13.980 | 13.980 | 3,350,476 |
| 2026-01-23 | 13.590 | 14.430 | 13.590 | 13.940 | 13.940 | 2,500,814 |
| 2026-01-22 | 13.400 | 13.470 | 12.940 | 12.950 | 12.950 | 1,705,864 |
| 2026-01-21 | 13.200 | 13.640 | 13.080 | 13.570 | 13.570 | 1,455,005 |
| 2026-01-20 | 12.960 | 13.090 | 12.810 | 12.810 | 12.810 | 1,367,168 |
| 2026-01-19 | 12.700 | 13.060 | 12.640 | 12.900 | 12.900 | 2,156,566 |
| 2026-01-16 | 12.670 | 12.800 | 12.510 | 12.720 | 12.720 | 1,373,875 |
| 2026-01-15 | 12.650 | 12.660 | 12.440 | 12.600 | 12.600 | 2,423,829 |
| 2026-01-14 | 12.650 | 12.880 | 12.310 | 12.590 | 12.590 | 1,632,440 |
| 2026-01-13 | 12.260 | 12.700 | 12.135 | 12.610 | 12.610 | 2,940,420 |
| 2026-01-12 | 11.640 | 12.020 | 11.630 | 11.990 | 11.990 | 2,539,514 |
| 2026-01-09 | 11.410 | 11.660 | 11.410 | 11.520 | 11.520 | 1,889,139 |
| 2026-01-08 | 11.240 | 11.410 | 11.110 | 11.360 | 11.360 | 1,807,667 |
| 2026-01-07 | 11.100 | 11.620 | 11.100 | 11.380 | 11.380 | 2,159,195 |
| 2026-01-06 | 10.810 | 10.900 | 10.550 | 10.780 | 10.780 | 2,931,889 |
| 2026-01-05 | 10.550 | 10.770 | 10.445 | 10.630 | 10.630 | 2,210,731 |
| 2026-01-02 | 10.490 | 10.680 | 10.440 | 10.560 | 10.560 | 668,305 |
| 2025-12-31 | 10.530 | 10.770 | 10.490 | 10.490 | 10.490 | 1,282,912 |
| 2025-12-30 | 10.010 | 10.450 | 9.950 | 10.380 | 10.380 | 3,054,718 |
| 2025-12-29 | 10.760 | 10.955 | 10.535 | 10.620 | 10.620 | 1,347,182 |
| 2025-12-24 | 10.720 | 10.880 | 10.560 | 10.660 | 10.660 | 1,848,144 |
| 2025-12-23 | 10.650 | 10.890 | 10.510 | 10.830 | 10.830 | 3,041,352 |
| 2025-12-22 | 10.370 | 10.840 | 10.140 | 10.820 | 10.820 | 3,595,623 |
| 2025-12-19 | 10.180 | 10.550 | 9.940 | 10.550 | 10.550 | 29,076,285 |
| 2025-12-18 | 9.620 | 9.910 | 9.510 | 9.800 | 9.800 | 5,507,187 |
| 2025-12-17 | 9.100 | 9.860 | 9.050 | 9.680 | 9.680 | 3,281,492 |
| 2025-12-16 | 9.110 | 9.430 | 9.110 | 9.270 | 9.270 | 3,742,591 |
| 2025-12-15 | 9.150 | 9.410 | 9.150 | 9.320 | 9.320 | 3,345,654 |
| 2025-12-12 | 9.000 | 9.440 | 8.880 | 9.440 | 9.440 | 4,432,582 |
| 2025-12-11 | 8.500 | 8.820 | 8.440 | 8.590 | 8.590 | 2,216,735 |
| 2025-12-10 | 8.250 | 8.510 | 8.210 | 8.360 | 8.360 | 4,875,959 |
| 2025-12-09 | 8.120 | 8.260 | 8.030 | 8.080 | 8.080 | 2,462,052 |
| 2025-12-08 | 8.300 | 8.425 | 8.140 | 8.370 | 8.370 | 2,475,830 |
| 2025-12-05 | 8.360 | 8.410 | 8.220 | 8.380 | 8.380 | 2,848,288 |
| 2025-12-04 | 8.210 | 8.280 | 8.050 | 8.110 | 8.110 | 3,075,178 |
| 2025-12-03 | 8.200 | 8.450 | 8.200 | 8.260 | 8.260 | 3,046,666 |
| 2025-12-02 | 7.920 | 8.370 | 7.920 | 8.300 | 8.300 | 3,773,052 |
| 2025-12-01 | 8.050 | 8.480 | 7.990 | 8.320 | 8.320 | 5,536,719 |
| 2025-11-28 | 7.400 | 7.700 | 7.400 | 7.550 | 7.550 | 2,196,560 |
| 2025-11-27 | 7.600 | 7.600 | 7.350 | 7.350 | 7.350 | 4,693,298 |
| 2025-11-26 | 7.570 | 7.605 | 7.280 | 7.410 | 7.410 | 4,704,799 |
| 2025-11-25 | 7.760 | 8.060 | 7.720 | 7.840 | 7.840 | 3,044,259 |
| 2025-11-24 | 7.670 | 7.720 | 7.470 | 7.480 | 7.480 | 12,768,447 |
| 2025-11-21 | 7.600 | 7.630 | 7.400 | 7.480 | 7.480 | 2,368,986 |
| 2025-11-20 | 7.800 | 7.995 | 7.760 | 7.920 | 7.920 | 3,620,272 |
| 2025-11-19 | 7.500 | 7.760 | 7.430 | 7.690 | 7.690 | 2,555,670 |
| 2025-11-18 | 7.700 | 7.760 | 7.400 | 7.440 | 7.440 | 2,462,274 |
| 2025-11-17 | 7.550 | 7.885 | 7.420 | 7.810 | 7.810 | 2,279,477 |
| 2025-11-14 | 7.790 | 7.980 | 7.670 | 7.940 | 7.940 | 3,233,862 |
| 2025-11-13 | 8.190 | 8.220 | 8.000 | 8.140 | 8.140 | 1,788,988 |
| 2025-11-12 | 8.080 | 8.190 | 8.040 | 8.090 | 8.090 | 1,080,580 |
| 2025-11-11 | 8.100 | 8.240 | 8.040 | 8.100 | 8.100 | 2,801,981 |
| 2025-11-10 | 7.760 | 7.985 | 7.700 | 7.870 | 7.870 | 2,357,080 |
| 2025-11-07 | 7.550 | 7.730 | 7.480 | 7.590 | 7.590 | 3,463,809 |
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.