Greatland Resources Limited (ASX:GGP)
Australia
· Delayed Price · Currency is AUD 8.38
+0.27 (3.33%)
At close: Dec 5, 2025
Greatland Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 8.36 | 8.41 | 8.22 | 8.38 | - | 3.33% | 1,787,151 |
| Dec 4, 2025 | 8.21 | 8.28 | 8.05 | 8.11 | 8.11 | -1.82% | 2,873,387 |
| Dec 3, 2025 | 8.20 | 8.45 | 8.20 | 8.26 | 8.26 | -0.48% | 3,046,666 |
| Dec 2, 2025 | 7.92 | 8.37 | 7.92 | 8.30 | 8.30 | -0.24% | 3,766,188 |
| Dec 1, 2025 | 8.05 | 8.48 | 7.99 | 8.32 | 8.32 | 10.20% | 5,536,719 |
| Nov 28, 2025 | 7.40 | 7.70 | 7.40 | 7.55 | 7.55 | 2.72% | 2,163,058 |
| Nov 27, 2025 | 7.60 | 7.60 | 7.35 | 7.35 | 7.35 | -0.81% | 4,693,298 |
| Nov 26, 2025 | 7.57 | 7.61 | 7.28 | 7.41 | 7.41 | -5.48% | 4,704,799 |
| Nov 25, 2025 | 7.76 | 8.06 | 7.72 | 7.84 | 7.84 | 4.81% | 3,044,259 |
| Nov 24, 2025 | 7.67 | 7.72 | 7.47 | 7.48 | 7.48 | - | 12,768,440 |
| Nov 21, 2025 | 7.60 | 7.63 | 7.40 | 7.48 | 7.48 | -5.56% | 2,296,217 |
| Nov 20, 2025 | 7.80 | 8.00 | 7.76 | 7.92 | 7.92 | 2.99% | 3,620,272 |
| Nov 19, 2025 | 7.50 | 7.76 | 7.43 | 7.69 | 7.69 | 3.36% | 2,555,670 |
| Nov 18, 2025 | 7.70 | 7.76 | 7.40 | 7.44 | 7.44 | -4.74% | 2,462,274 |
| Nov 17, 2025 | 7.55 | 7.89 | 7.42 | 7.81 | 7.81 | -1.64% | 2,279,477 |
| Nov 14, 2025 | 7.79 | 7.98 | 7.67 | 7.94 | 7.94 | -2.46% | 3,233,862 |
| Nov 13, 2025 | 8.19 | 8.22 | 8.00 | 8.14 | 8.14 | 0.62% | 1,788,988 |
| Nov 12, 2025 | 8.08 | 8.19 | 8.04 | 8.09 | 8.09 | -0.12% | 1,080,580 |
| Nov 11, 2025 | 8.10 | 8.24 | 8.04 | 8.10 | 8.10 | 2.92% | 2,801,981 |
| Nov 10, 2025 | 7.65 | 7.99 | 7.59 | 7.87 | 7.87 | 3.69% | 2,357,080 |
| Nov 7, 2025 | 7.55 | 7.73 | 7.48 | 7.59 | 7.59 | - | 3,463,809 |
| Nov 6, 2025 | 7.05 | 7.66 | 7.00 | 7.59 | 7.59 | 4.55% | 5,459,439 |
| Nov 5, 2025 | 7.03 | 7.34 | 6.86 | 7.26 | 7.26 | -1.09% | 2,998,490 |
| Nov 4, 2025 | 7.33 | 7.49 | 7.26 | 7.34 | 7.34 | 0.96% | 1,438,943 |
| Nov 3, 2025 | 7.25 | 7.44 | 7.19 | 7.27 | 7.27 | 1.96% | 2,021,214 |
| Oct 31, 2025 | 7.08 | 7.41 | 7.08 | 7.13 | 7.13 | 2.15% | 2,344,401 |
| Oct 30, 2025 | 6.99 | 7.11 | 6.85 | 6.98 | 6.98 | 0.43% | 5,189,621 |
| Oct 29, 2025 | 6.92 | 7.11 | 6.77 | 6.95 | 6.95 | 1.76% | 1,613,525 |
| Oct 28, 2025 | 7.04 | 7.06 | 6.73 | 6.83 | 6.83 | -9.05% | 3,925,408 |
| Oct 27, 2025 | 7.81 | 7.81 | 7.49 | 7.51 | 7.51 | -1.57% | 2,132,889 |
| Oct 24, 2025 | 7.90 | 7.98 | 7.63 | 7.63 | 7.63 | -2.93% | 1,853,829 |
| Oct 23, 2025 | 7.71 | 7.95 | 7.60 | 7.86 | 7.86 | 1.42% | 2,470,761 |
| Oct 22, 2025 | 7.70 | 7.84 | 7.46 | 7.75 | 7.75 | -7.52% | 4,059,502 |
| Oct 21, 2025 | 8.60 | 8.66 | 8.37 | 8.38 | 8.38 | 0.24% | 3,633,626 |
| Oct 20, 2025 | 8.43 | 8.47 | 8.27 | 8.36 | 8.36 | -6.80% | 2,800,861 |
| Oct 17, 2025 | 9.00 | 9.23 | 8.91 | 8.97 | 8.97 | 2.16% | 2,680,333 |
| Oct 16, 2025 | 8.85 | 9.02 | 8.75 | 8.78 | 8.78 | 1.15% | 3,275,951 |
| Oct 15, 2025 | 8.60 | 8.71 | 8.55 | 8.68 | 8.68 | -0.12% | 1,938,137 |
| Oct 14, 2025 | 8.50 | 8.81 | 8.46 | 8.69 | 8.69 | 4.70% | 3,089,251 |
| Oct 13, 2025 | 8.18 | 8.49 | 8.16 | 8.30 | 8.30 | 2.72% | 2,803,627 |
| Oct 10, 2025 | 8.00 | 8.24 | 8.00 | 8.08 | 8.08 | -2.65% | 3,594,360 |
| Oct 9, 2025 | 8.38 | 8.47 | 8.20 | 8.30 | 8.30 | 0.48% | 1,325,533 |
| Oct 8, 2025 | 8.13 | 8.29 | 7.95 | 8.26 | 8.26 | -1.08% | 3,712,067 |
| Oct 7, 2025 | 7.88 | 8.62 | 7.88 | 8.35 | 8.35 | 9.58% | 6,881,655 |
| Oct 6, 2025 | 7.55 | 7.65 | 7.38 | 7.62 | 7.62 | 2.97% | 2,483,151 |
| Oct 3, 2025 | 7.34 | 7.46 | 7.26 | 7.40 | 7.40 | -0.40% | 5,938,833 |
| Oct 2, 2025 | 7.45 | 7.54 | 7.39 | 7.43 | 7.43 | 0.41% | 4,104,534 |
| Oct 1, 2025 | 7.38 | 7.54 | 7.34 | 7.40 | 7.40 | -0.67% | 4,477,308 |
| Sep 30, 2025 | 7.45 | 7.67 | 7.43 | 7.45 | 7.45 | 0.54% | 3,978,490 |
| Sep 29, 2025 | 7.20 | 7.52 | 7.17 | 7.41 | 7.41 | 3.93% | 3,296,285 |
| Sep 26, 2025 | 7.00 | 7.18 | 6.94 | 7.13 | 7.13 | 0.42% | 3,833,972 |
| Sep 25, 2025 | 7.12 | 7.25 | 7.03 | 7.10 | 7.10 | -1.93% | 6,842,400 |
| Sep 24, 2025 | 7.25 | 7.39 | 7.24 | 7.24 | 7.24 | -2.69% | 3,124,905 |
| Sep 23, 2025 | 7.12 | 7.65 | 7.07 | 7.44 | 7.44 | 4.35% | 5,410,552 |
| Sep 22, 2025 | 6.47 | 7.16 | 6.46 | 7.13 | 7.13 | 11.58% | 5,380,136 |
| Sep 19, 2025 | 6.35 | 6.42 | 6.19 | 6.39 | 6.39 | 1.27% | 41,371,600 |
| Sep 18, 2025 | 6.18 | 6.34 | 6.07 | 6.31 | 6.31 | 2.10% | 5,245,523 |
| Sep 17, 2025 | 6.25 | 6.37 | 6.18 | 6.18 | 6.18 | -0.64% | 1,132,657 |
| Sep 16, 2025 | 6.00 | 6.30 | 5.96 | 6.22 | 6.22 | 1.97% | 3,433,258 |
| Sep 15, 2025 | 6.20 | 6.23 | 6.05 | 6.10 | 6.10 | -0.97% | 1,897,649 |
| Sep 12, 2025 | 6.20 | 6.31 | 6.15 | 6.16 | 6.16 | -0.16% | 1,254,485 |
| Sep 11, 2025 | 6.15 | 6.28 | 6.05 | 6.17 | 6.17 | 1.98% | 3,587,189 |
| Sep 10, 2025 | 6.20 | 6.29 | 6.00 | 6.05 | 6.05 | -3.04% | 1,373,473 |
| Sep 9, 2025 | 6.39 | 6.40 | 6.13 | 6.24 | 6.24 | -1.58% | 1,908,605 |
| Sep 8, 2025 | 6.40 | 6.54 | 6.21 | 6.34 | 6.34 | 1.77% | 1,769,055 |
| Sep 5, 2025 | 6.22 | 6.28 | 6.10 | 6.23 | 6.23 | 2.64% | 456,480 |
| Sep 4, 2025 | 6.25 | 6.31 | 5.97 | 6.07 | 6.07 | -1.94% | 1,492,648 |
| Sep 3, 2025 | 6.13 | 6.23 | 6.10 | 6.19 | 6.19 | 2.82% | 2,173,333 |
| Sep 2, 2025 | 6.10 | 6.18 | 5.94 | 6.02 | 6.02 | -0.82% | 1,201,855 |
| Sep 1, 2025 | 5.60 | 6.15 | 5.58 | 6.07 | 6.07 | 9.96% | 1,577,342 |
| Aug 29, 2025 | 5.45 | 5.60 | 5.34 | 5.52 | 5.52 | 1.28% | 2,216,072 |
| Aug 28, 2025 | 5.57 | 5.60 | 5.31 | 5.45 | 5.45 | -2.50% | 1,842,222 |
| Aug 27, 2025 | 5.60 | 5.60 | 5.43 | 5.59 | 5.59 | 1.64% | 3,902,055 |
| Aug 26, 2025 | 5.65 | 5.65 | 5.47 | 5.50 | 5.50 | -0.90% | 1,066,721 |
| Aug 25, 2025 | 5.60 | 5.63 | 5.49 | 5.55 | 5.55 | 3.16% | 1,580,687 |
| Aug 22, 2025 | 5.59 | 5.59 | 5.38 | 5.38 | 5.38 | -1.82% | 2,111,130 |
| Aug 21, 2025 | 5.57 | 5.59 | 5.45 | 5.48 | 5.48 | 0.18% | 1,467,395 |
| Aug 20, 2025 | 5.44 | 5.59 | 5.38 | 5.47 | 5.47 | - | 2,560,229 |
| Aug 19, 2025 | 5.47 | 5.57 | 5.38 | 5.47 | 5.47 | 2.24% | 1,321,744 |
| Aug 18, 2025 | 5.33 | 5.40 | 5.25 | 5.35 | 5.35 | - | 1,529,387 |
| Aug 15, 2025 | 5.30 | 5.47 | 5.21 | 5.35 | 5.35 | 5.31% | 2,357,446 |
| Aug 14, 2025 | 5.02 | 5.30 | 5.01 | 5.08 | 5.08 | 2.01% | 2,303,822 |
| Aug 13, 2025 | 4.97 | 5.07 | 4.91 | 4.98 | 4.98 | -0.60% | 5,495,445 |
| Aug 12, 2025 | 5.03 | 5.10 | 4.97 | 5.01 | 5.01 | -2.53% | 5,701,070 |
| Aug 11, 2025 | 5.14 | 5.24 | 5.09 | 5.14 | 5.14 | -0.19% | 1,264,801 |
| Aug 8, 2025 | 5.10 | 5.24 | 4.97 | 5.15 | 5.15 | -1.34% | 2,452,598 |
| Aug 7, 2025 | 5.35 | 5.35 | 5.13 | 5.22 | 5.22 | -2.97% | 2,534,334 |
| Aug 6, 2025 | 5.35 | 5.55 | 5.32 | 5.38 | 5.38 | -0.19% | 1,504,578 |
| Aug 5, 2025 | 5.34 | 5.48 | 5.25 | 5.39 | 5.39 | 2.47% | 2,651,134 |
| Aug 4, 2025 | 5.49 | 5.49 | 5.10 | 5.26 | 5.26 | 1.54% | 2,939,935 |
| Aug 1, 2025 | 5.15 | 5.42 | 5.01 | 5.18 | 5.18 | -2.26% | 2,428,613 |
| Jul 31, 2025 | 5.50 | 5.50 | 5.17 | 5.30 | 5.30 | -4.68% | 2,726,463 |
| Jul 30, 2025 | 5.45 | 5.75 | 5.42 | 5.56 | 5.56 | 6.11% | 3,145,123 |
| Jul 29, 2025 | 6.20 | 6.20 | 5.23 | 5.24 | 5.24 | -23.95% | 13,139,450 |
| Jul 28, 2025 | 6.94 | 6.94 | 6.86 | 6.89 | 6.89 | -1.15% | 1,402,245 |
| Jul 25, 2025 | 7.00 | 7.10 | 6.97 | 6.97 | 6.97 | -0.43% | 728,810 |
| Jul 24, 2025 | 7.06 | 7.10 | 6.94 | 7.00 | 7.00 | -2.10% | 537,011 |
| Jul 23, 2025 | 7.05 | 7.31 | 7.05 | 7.15 | 7.15 | 2.29% | 1,349,139 |
| Jul 22, 2025 | 6.84 | 7.03 | 6.83 | 6.99 | 6.99 | 4.02% | 2,831,326 |
| Jul 21, 2025 | 6.63 | 6.89 | 6.55 | 6.72 | 6.72 | 0.75% | 1,075,766 |