Skip to main content
Grange Resources Limited (ASX:GRR)
Australia flag Australia · Delayed Price · Currency is AUD
0.165
-0.005 (-2.94%)
Apr 29, 2026, 4:10 PM AEST

Grange Resources Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.170.170.160.170.17-2,300,332
Apr 27, 20260.170.170.170.170.173.03%240,213
Apr 24, 20260.170.170.160.170.17-2,136,421
Apr 23, 20260.180.180.170.170.17-5.71%1,149,424
Apr 22, 20260.180.180.170.180.18-4,864,160
Apr 21, 20260.180.180.170.180.18-2,221,018
Apr 20, 20260.180.180.170.180.18-2.78%1,055,850
Apr 17, 20260.180.180.170.180.18-5,538,667
Apr 16, 20260.180.180.180.180.18-492,654
Apr 15, 20260.190.190.180.180.18-2.70%3,901,893
Apr 14, 20260.180.190.180.190.192.78%3,389,210
Apr 13, 20260.190.190.180.180.18-2.70%2,540,589
Apr 10, 20260.190.190.190.190.19-2.63%61,538
Apr 9, 20260.190.200.190.190.19-968,302
Apr 8, 20260.190.190.180.190.192.70%1,382,681
Apr 7, 20260.190.190.180.190.19-2.63%1,141,546
Apr 2, 20260.190.190.180.190.19-1,375,041
Apr 1, 20260.190.190.180.190.192.70%917,123
Mar 31, 20260.190.190.180.190.192.78%3,016,408
Mar 30, 20260.190.190.170.180.18-5.26%5,919,178
Mar 27, 20260.190.190.180.190.192.70%559,685
Mar 26, 20260.200.200.190.190.19-7.50%2,132,066
Mar 25, 20260.200.200.190.200.202.56%631,268
Mar 24, 20260.190.200.190.200.202.63%858,814
Mar 23, 20260.190.200.190.190.19-622,955
Mar 20, 20260.200.210.190.190.19-5.00%1,563,479
Mar 19, 20260.200.210.200.200.20-2.44%829,940
Mar 18, 20260.200.210.200.210.212.50%713,384
Mar 17, 20260.200.210.190.200.20-2.44%705,492
Mar 16, 20260.200.210.190.210.212.50%1,680,104
Mar 13, 20260.200.210.200.200.205.26%1,693,812
Mar 12, 20260.190.200.190.190.19-551,750
Mar 11, 20260.200.200.190.190.19-2.56%233,298
Mar 10, 20260.190.200.190.200.205.41%1,683,228
Mar 9, 20260.190.190.180.190.19-5.13%1,724,046
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