Greatland Resources Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-14 | 5.020 | 5.300 | 5.005 | 5.080 | 5.080 | 2,303,822 |
| 2025-08-13 | 4.970 | 5.070 | 4.910 | 4.980 | 4.980 | 5,495,445 |
| 2025-08-12 | 5.030 | 5.100 | 4.970 | 5.010 | 5.010 | 5,701,070 |
| 2025-08-11 | 5.140 | 5.240 | 5.090 | 5.140 | 5.140 | 1,264,801 |
| 2025-08-08 | 5.100 | 5.240 | 4.965 | 5.150 | 5.150 | 2,452,598 |
| 2025-08-07 | 5.350 | 5.350 | 5.130 | 5.220 | 5.220 | 2,534,334 |
| 2025-08-06 | 5.350 | 5.550 | 5.320 | 5.380 | 5.380 | 1,504,578 |
| 2025-08-05 | 5.340 | 5.480 | 5.250 | 5.390 | 5.390 | 2,651,134 |
| 2025-08-04 | 5.490 | 5.490 | 5.100 | 5.260 | 5.260 | 2,939,935 |
| 2025-08-01 | 5.150 | 5.420 | 5.010 | 5.180 | 5.180 | 2,428,613 |
| 2025-07-31 | 5.500 | 5.500 | 5.170 | 5.300 | 5.300 | 2,726,463 |
| 2025-07-30 | 5.450 | 5.750 | 5.420 | 5.560 | 5.560 | 3,145,123 |
| 2025-07-29 | 6.200 | 6.200 | 5.225 | 5.240 | 5.240 | 13,139,459 |
| 2025-07-28 | 6.940 | 6.940 | 6.860 | 6.890 | 6.890 | 1,402,245 |
| 2025-07-25 | 7.000 | 7.100 | 6.970 | 6.970 | 6.970 | 728,810 |
| 2025-07-24 | 7.060 | 7.100 | 6.940 | 7.000 | 7.000 | 537,011 |
| 2025-07-23 | 7.050 | 7.310 | 7.050 | 7.150 | 7.150 | 1,349,139 |
| 2025-07-22 | 6.840 | 7.030 | 6.830 | 6.990 | 6.990 | 2,831,326 |
| 2025-07-21 | 6.630 | 6.890 | 6.550 | 6.720 | 6.720 | 1,075,766 |
| 2025-07-18 | 6.700 | 6.750 | 6.620 | 6.670 | 6.670 | 303,161 |
| 2025-07-17 | 6.800 | 6.840 | 6.700 | 6.720 | 6.720 | 551,008 |
| 2025-07-16 | 6.860 | 6.940 | 6.710 | 6.780 | 6.780 | 696,238 |
| 2025-07-15 | 6.850 | 7.060 | 6.850 | 6.920 | 6.920 | 2,516,846 |
| 2025-07-14 | 6.700 | 6.790 | 6.650 | 6.750 | 6.750 | 986,591 |
| 2025-07-11 | 6.500 | 6.660 | 6.470 | 6.590 | 6.590 | 1,250,456 |
| 2025-07-10 | 6.440 | 6.650 | 6.335 | 6.470 | 6.470 | 2,300,363 |
| 2025-07-09 | 6.600 | 6.670 | 6.440 | 6.550 | 6.550 | 1,480,743 |
| 2025-07-08 | 6.650 | 6.880 | 6.600 | 6.750 | 6.750 | 1,975,968 |
| 2025-07-07 | 6.860 | 6.930 | 6.720 | 6.720 | 6.720 | 878,025 |
| 2025-07-04 | 7.000 | 7.000 | 6.850 | 6.900 | 6.900 | 873,895 |
| 2025-07-03 | 7.000 | 7.150 | 6.910 | 7.020 | 7.020 | 2,743,122 |
| 2025-07-02 | 7.090 | 7.150 | 6.960 | 7.030 | 7.030 | 1,035,993 |
| 2025-07-01 | 7.000 | 7.100 | 6.950 | 7.000 | 7.000 | 2,366,684 |
| 2025-06-30 | 7.030 | 7.350 | 7.010 | 7.110 | 7.110 | 2,131,704 |
| 2025-06-27 | 7.300 | 7.580 | 7.170 | 7.190 | 7.190 | 1,083,133 |
| 2025-06-26 | 7.150 | 7.150 | 6.850 | 7.150 | 7.150 | 3,602,025 |
| 2025-06-25 | 7.390 | 7.400 | 7.190 | 7.200 | 7.200 | 3,272,403 |
| 2025-06-24 | 7.100 | 7.800 | 7.080 | 7.300 | 7.300 | 5,984,531 |
← NewerPage 6 of 6 · 338 trading days
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.