Greatland Resources Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-06 | 7.050 | 7.660 | 7.000 | 7.590 | 7.590 | 5,459,439 |
| 2025-11-05 | 7.030 | 7.340 | 6.860 | 7.260 | 7.260 | 2,998,490 |
| 2025-11-04 | 7.330 | 7.490 | 7.260 | 7.340 | 7.340 | 1,438,943 |
| 2025-11-03 | 7.250 | 7.440 | 7.190 | 7.270 | 7.270 | 2,021,214 |
| 2025-10-31 | 7.080 | 7.410 | 7.080 | 7.130 | 7.130 | 2,344,401 |
| 2025-10-30 | 6.990 | 7.110 | 6.850 | 6.980 | 6.980 | 5,189,621 |
| 2025-10-29 | 6.920 | 7.105 | 6.770 | 6.950 | 6.950 | 1,613,525 |
| 2025-10-28 | 7.040 | 7.060 | 6.730 | 6.830 | 6.830 | 3,925,408 |
| 2025-10-27 | 7.810 | 7.810 | 7.490 | 7.510 | 7.510 | 2,132,889 |
| 2025-10-24 | 7.900 | 7.980 | 7.630 | 7.630 | 7.630 | 1,853,829 |
| 2025-10-23 | 7.710 | 7.950 | 7.600 | 7.860 | 7.860 | 2,470,761 |
| 2025-10-22 | 7.700 | 7.835 | 7.460 | 7.750 | 7.750 | 4,059,502 |
| 2025-10-21 | 8.600 | 8.655 | 8.370 | 8.380 | 8.380 | 3,633,626 |
| 2025-10-20 | 8.430 | 8.470 | 8.270 | 8.360 | 8.360 | 2,800,861 |
| 2025-10-17 | 9.000 | 9.230 | 8.910 | 8.970 | 8.970 | 2,680,333 |
| 2025-10-16 | 8.850 | 9.020 | 8.750 | 8.780 | 8.780 | 3,275,951 |
| 2025-10-15 | 8.600 | 8.710 | 8.550 | 8.680 | 8.680 | 1,938,137 |
| 2025-10-14 | 8.500 | 8.810 | 8.460 | 8.690 | 8.690 | 3,089,251 |
| 2025-10-13 | 8.180 | 8.490 | 8.160 | 8.300 | 8.300 | 2,803,627 |
| 2025-10-10 | 8.000 | 8.240 | 8.000 | 8.080 | 8.080 | 3,594,360 |
| 2025-10-09 | 8.380 | 8.470 | 8.200 | 8.300 | 8.300 | 1,325,533 |
| 2025-10-08 | 8.130 | 8.290 | 7.950 | 8.260 | 8.260 | 3,712,067 |
| 2025-10-07 | 7.880 | 8.615 | 7.880 | 8.350 | 8.350 | 6,881,655 |
| 2025-10-06 | 7.550 | 7.650 | 7.380 | 7.620 | 7.620 | 2,483,151 |
| 2025-10-03 | 7.340 | 7.455 | 7.260 | 7.400 | 7.400 | 5,938,833 |
| 2025-10-02 | 7.450 | 7.540 | 7.390 | 7.430 | 7.430 | 4,104,534 |
| 2025-10-01 | 7.380 | 7.535 | 7.340 | 7.400 | 7.400 | 4,477,308 |
| 2025-09-30 | 7.450 | 7.670 | 7.430 | 7.450 | 7.450 | 3,978,490 |
| 2025-09-29 | 7.200 | 7.520 | 7.170 | 7.410 | 7.410 | 3,296,285 |
| 2025-09-26 | 7.000 | 7.180 | 6.940 | 7.130 | 7.130 | 3,833,972 |
| 2025-09-25 | 7.120 | 7.250 | 7.030 | 7.100 | 7.100 | 6,842,400 |
| 2025-09-24 | 7.250 | 7.390 | 7.240 | 7.240 | 7.240 | 3,124,905 |
| 2025-09-23 | 7.120 | 7.650 | 7.070 | 7.440 | 7.440 | 5,410,552 |
| 2025-09-22 | 6.470 | 7.160 | 6.460 | 7.130 | 7.130 | 5,380,136 |
| 2025-09-19 | 6.350 | 6.420 | 6.190 | 6.390 | 6.390 | 41,371,606 |
| 2025-09-18 | 6.180 | 6.340 | 6.070 | 6.310 | 6.310 | 5,245,523 |
| 2025-09-17 | 6.250 | 6.370 | 6.180 | 6.180 | 6.180 | 1,132,657 |
| 2025-09-16 | 6.000 | 6.300 | 5.960 | 6.220 | 6.220 | 3,433,258 |
| 2025-09-15 | 6.200 | 6.230 | 6.050 | 6.100 | 6.100 | 1,897,649 |
| 2025-09-12 | 6.200 | 6.310 | 6.150 | 6.160 | 6.160 | 1,254,485 |
| 2025-09-11 | 6.150 | 6.280 | 6.050 | 6.170 | 6.170 | 3,587,189 |
| 2025-09-10 | 6.200 | 6.290 | 6.000 | 6.050 | 6.050 | 1,373,473 |
| 2025-09-09 | 6.390 | 6.400 | 6.130 | 6.240 | 6.240 | 1,908,605 |
| 2025-09-08 | 6.400 | 6.540 | 6.210 | 6.340 | 6.340 | 1,769,055 |
| 2025-09-05 | 6.220 | 6.280 | 6.100 | 6.230 | 6.230 | 456,480 |
| 2025-09-04 | 6.250 | 6.310 | 5.970 | 6.070 | 6.070 | 1,492,648 |
| 2025-09-03 | 6.130 | 6.230 | 6.100 | 6.190 | 6.190 | 2,173,333 |
| 2025-09-02 | 6.100 | 6.180 | 5.940 | 6.020 | 6.020 | 1,201,855 |
| 2025-09-01 | 5.600 | 6.150 | 5.580 | 6.070 | 6.070 | 1,577,342 |
| 2025-08-29 | 5.450 | 5.600 | 5.340 | 5.520 | 5.520 | 2,216,072 |
| 2025-08-28 | 5.570 | 5.600 | 5.310 | 5.450 | 5.450 | 1,842,222 |
| 2025-08-27 | 5.600 | 5.600 | 5.430 | 5.590 | 5.590 | 3,902,055 |
| 2025-08-26 | 5.650 | 5.650 | 5.470 | 5.500 | 5.500 | 1,066,721 |
| 2025-08-25 | 5.600 | 5.630 | 5.490 | 5.550 | 5.550 | 1,580,687 |
| 2025-08-22 | 5.590 | 5.590 | 5.380 | 5.380 | 5.380 | 2,111,130 |
| 2025-08-21 | 5.570 | 5.590 | 5.450 | 5.480 | 5.480 | 1,467,395 |
| 2025-08-20 | 5.440 | 5.590 | 5.380 | 5.470 | 5.470 | 2,560,229 |
| 2025-08-19 | 5.470 | 5.570 | 5.380 | 5.470 | 5.470 | 1,321,744 |
| 2025-08-18 | 5.330 | 5.400 | 5.285 | 5.350 | 5.350 | 1,529,387 |
| 2025-08-15 | 5.300 | 5.470 | 5.210 | 5.350 | 5.350 | 2,357,446 |
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.