Skip to main content
Grange Resources Limited (ASX:GRR)
Australia flag Australia · Delayed Price · Currency is AUD
0.280
-0.015 (-5.08%)
At close: Dec 5, 2025

Grange Resources Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.300.300.280.280.28-5.08%2,208,190
Dec 4, 20250.290.310.290.300.305.36%4,274,556
Dec 3, 20250.270.290.270.280.283.70%3,991,369
Dec 2, 20250.270.270.260.270.275.88%2,522,372
Dec 1, 20250.260.270.260.260.26-1.92%1,359,236
Nov 28, 20250.250.260.250.260.264.00%1,090,748
Nov 27, 20250.250.260.250.250.252.04%1,826,661
Nov 26, 20250.250.250.240.250.252.08%1,066,374
Nov 25, 20250.240.250.230.240.242.13%2,036,595
Nov 24, 20250.240.240.230.240.242.17%326,672
Nov 21, 20250.250.260.230.230.23-11.54%1,868,636
Nov 20, 20250.260.260.250.260.264.00%1,051,502
Nov 19, 20250.250.260.250.250.25-1.96%1,129,971
Nov 18, 20250.260.270.250.260.26-1,164,739
Nov 17, 20250.240.260.240.260.266.25%1,377,175
Nov 14, 20250.240.250.240.240.24-2.04%1,146,624
Nov 13, 20250.240.250.240.250.254.26%1,684,814
Nov 12, 20250.250.250.240.240.24-4.08%603,010
Nov 11, 20250.260.260.240.250.25-2.00%2,808,786
Nov 10, 20250.250.260.250.250.25-1.96%444,312
Nov 7, 20250.260.270.250.260.26-1,154,035
Nov 6, 20250.240.260.240.260.264.08%1,603,134
Nov 5, 20250.260.260.240.250.25-3.92%2,390,969
Nov 4, 20250.270.270.260.260.26-3.77%1,736,866
Nov 3, 20250.270.280.270.270.27-1.85%1,867,005
Oct 31, 20250.260.270.260.270.273.85%3,096,708
Oct 30, 20250.250.260.250.260.266.12%2,590,887
Oct 29, 20250.260.260.250.250.25-3.92%2,959,185
Oct 28, 20250.240.260.240.260.2610.87%7,892,437
Oct 27, 20250.220.230.220.230.234.55%722,356
Oct 24, 20250.230.230.220.220.22-536,318
Oct 23, 20250.230.230.220.220.22-2.22%462,557
Oct 22, 20250.230.230.220.230.23-2.17%557,130
Oct 21, 20250.230.230.220.230.234.55%448,351
Oct 20, 20250.230.230.220.220.22-6.38%2,015,808
Oct 17, 20250.240.240.230.240.24-788,485
Oct 16, 20250.240.240.230.240.24-2.08%1,020,661
Oct 15, 20250.240.240.240.240.242.13%734,761
Oct 14, 20250.240.240.240.240.242.17%2,449,498
Oct 13, 20250.240.240.230.230.23-4.17%1,618,114
Oct 10, 20250.240.240.240.240.24-304,680
Oct 9, 20250.240.240.230.240.242.13%1,828,235
Oct 8, 20250.240.240.230.240.24-573,576
Oct 7, 20250.230.240.230.240.242.17%314,280
Oct 6, 20250.240.240.230.230.23-4.17%916,073
Oct 3, 20250.240.240.230.240.242.13%1,248,952
Oct 2, 20250.230.240.230.240.242.17%1,403,843
Oct 1, 20250.220.230.220.230.23-1,095,448
Sep 30, 20250.240.240.220.230.23-831,171
Sep 29, 20250.230.240.230.230.23-2.13%633,801
Sep 26, 20250.230.240.220.240.246.82%1,011,006
Sep 25, 20250.240.240.220.220.22-4.35%3,443,310
Sep 24, 20250.230.240.230.230.232.22%1,239,301
Sep 23, 20250.230.240.220.230.23-2.17%2,333,886
Sep 22, 20250.210.230.210.230.239.52%3,047,390
Sep 19, 20250.210.210.210.210.21-1,186,533
Sep 18, 20250.200.210.200.210.217.69%2,260,946
Sep 17, 20250.200.200.200.200.20-2.50%221,505
Sep 16, 20250.200.200.190.200.205.26%350,817
Sep 15, 20250.200.200.190.190.19-5.00%762,701
Sep 12, 20250.200.200.200.200.20-584,199
Sep 11, 20250.200.200.200.200.20-309,449
Sep 10, 20250.200.200.200.200.20-2.44%438,043
Sep 9, 20250.200.210.200.210.215.13%1,972,301
Sep 8, 20250.200.200.200.200.20-2.50%113,873
Sep 5, 20250.200.210.200.200.20-1,106,836
Sep 4, 20250.190.200.190.200.20-170,971
Sep 3, 20250.200.200.190.200.205.26%2,049,178
Sep 2, 20250.200.200.190.190.19-859,671
Sep 1, 20250.200.200.190.190.19-5.00%749,880
Aug 29, 20250.200.200.190.200.205.26%1,412,694
Aug 28, 20250.210.220.190.190.19-9.52%4,056,400
Aug 27, 20250.210.220.210.210.21-1,026,646
Aug 26, 20250.200.210.200.210.215.00%1,373,402
Aug 25, 20250.200.210.200.200.20-884,031
Aug 22, 20250.200.200.200.200.20-434,856
Aug 21, 20250.200.200.200.200.202.56%234,259
Aug 20, 20250.210.210.200.200.20-4.88%1,264,146
Aug 19, 20250.210.210.210.210.21-328,165
Aug 18, 20250.210.210.210.210.21-4.65%629,971
Aug 15, 20250.210.220.210.220.222.38%757,360
Aug 14, 20250.200.210.200.210.212.44%1,396,287
Aug 13, 20250.200.210.200.210.21-516,872
Aug 12, 20250.200.210.200.210.212.50%1,367,144
Aug 11, 20250.200.200.200.200.202.56%1,122,901
Aug 8, 20250.200.200.190.200.20-1,631,859
Aug 7, 20250.190.200.190.200.202.63%413,703
Aug 6, 20250.190.190.190.190.19-620,277
Aug 5, 20250.200.200.190.190.19-226,204
Aug 4, 20250.190.190.190.190.19-561,914
Aug 1, 20250.200.200.190.190.19-2.56%554,713
Jul 31, 20250.190.200.190.200.202.63%1,710,730
Jul 30, 20250.190.190.190.190.19-857,745
Jul 29, 20250.190.200.190.190.19-2,416,435
Jul 28, 20250.190.190.180.190.19-1,273,253
Jul 25, 20250.190.190.180.190.192.70%1,190,280
Jul 24, 20250.190.190.180.190.19-1,773,082
Jul 23, 20250.190.190.190.190.19-3,218,584
Jul 22, 20250.180.190.180.190.192.78%2,181,671
Jul 21, 20250.190.190.180.180.18-2.70%684,123