Skip to main content
Grange Resources Limited (ASX:GRR)
Australia flag Australia · Delayed Price · Currency is AUD
0.185
-0.010 (-5.13%)
At close: Mar 9, 2026

Grange Resources Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20260.200.200.190.200.20-3,083,361
Mar 5, 20260.210.210.200.200.20-2.50%1,227,206
Mar 4, 20260.210.210.200.200.20-4.76%2,309,024
Mar 3, 20260.220.220.210.210.21-4.55%2,153,013
Mar 2, 20260.230.230.210.220.22-4.35%1,981,421
Feb 27, 20260.250.250.230.230.23-4.17%3,662,536
Feb 26, 20260.250.250.240.240.24-2.04%566,034
Feb 25, 20260.240.250.240.250.252.08%590,924
Feb 24, 20260.240.240.240.240.24-86,077
Feb 23, 20260.240.250.240.240.242.13%559,452
Feb 20, 20260.240.240.240.240.24-2.08%629,564
Feb 19, 20260.250.250.240.240.24-792,123
Feb 18, 20260.250.250.240.240.24-2.04%962,299
Feb 17, 20260.240.250.230.250.252.08%782,682
Feb 16, 20260.240.240.230.240.244.35%513,011
Feb 13, 20260.240.240.230.230.23-4.17%902,738
Feb 12, 20260.240.240.230.240.244.35%1,260,451
Feb 11, 20260.240.240.230.230.23-2.13%565,835
Feb 10, 20260.230.240.230.240.24-731,235
Feb 9, 20260.220.240.220.240.246.82%1,389,075
Feb 6, 20260.230.230.220.220.22-4.35%2,039,158
Feb 5, 20260.240.240.220.230.23-2,734,697
Feb 4, 20260.250.250.230.230.23-8.00%3,643,257
Feb 3, 20260.260.260.250.250.25-1.96%2,597,970
Feb 2, 20260.250.260.250.260.26-1.92%1,763,103
Jan 30, 20260.260.260.250.260.26-1,178,955
Jan 29, 20260.260.260.250.260.264.00%615,957
Jan 28, 20260.250.260.250.250.252.04%1,060,121
Jan 27, 20260.260.260.250.250.25-5.77%2,922,705
Jan 23, 20260.260.270.260.260.26-1,224,632
Jan 22, 20260.260.270.260.260.26-230,435
Jan 21, 20260.260.270.260.260.26-1.89%1,167,607
Jan 20, 20260.280.280.260.270.27-3.64%1,859,843
Jan 19, 20260.280.280.280.280.28-208,408
Jan 16, 20260.290.290.280.280.28-5.17%560,833
Jan 15, 20260.280.290.280.290.297.41%1,305,945
Jan 14, 20260.270.280.270.270.27-887,305
Jan 13, 20260.280.280.270.270.27-3.57%711,245
Jan 12, 20260.280.290.280.280.28-691,639
Jan 9, 20260.290.300.280.280.28-5.08%966,884
Jan 8, 20260.290.300.290.300.301.72%1,545,792
Jan 7, 20260.290.300.290.290.29-776,752
Jan 6, 20260.280.290.280.290.293.57%841,848
Jan 5, 20260.280.280.280.280.281.82%459,529
Jan 2, 20260.290.290.280.280.28-3.51%566,658
Dec 31, 20250.290.290.280.290.29-573,634
Dec 30, 20250.290.290.280.290.29-423,440
Dec 29, 20250.280.290.280.290.291.79%251,908
Dec 24, 20250.280.290.280.280.28-1.75%219,802
Dec 23, 20250.280.290.280.290.291.79%581,668
Dec 22, 20250.280.280.270.280.281.82%606,649
Dec 19, 20250.280.280.270.280.281.85%63,026
Dec 18, 20250.280.280.270.270.27-1.82%278,375
Dec 17, 20250.280.280.270.280.281.85%482,288
Dec 16, 20250.290.290.270.270.27-5.26%819,827
Dec 15, 20250.280.290.280.290.291.79%555,635
Dec 12, 20250.280.290.280.280.283.70%292,975
Dec 11, 20250.290.290.270.270.27-6.90%1,149,812
Dec 10, 20250.280.300.280.290.293.57%999,791
Dec 9, 20250.290.290.280.280.28-1.75%944,473
Dec 8, 20250.290.290.280.290.291.79%1,571,350
Dec 5, 20250.300.300.280.280.28-5.08%2,280,327
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