Greatland Gold (GGP) Share Price

Basic Resources Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Greatland Gold

Date Open High Low Close* Volume
26/03/2025 11.00p 11.20p 10.90p 11.00p 57250168
25/03/2025 10.80p 11.10p 10.70p 10.86p 36088472
24/03/2025 10.60p 11.20p 10.50p 10.80p 64999772
21/03/2025 11.00p 11.20p 10.50p 10.60p 158509392
20/03/2025 10.65p 11.40p 10.60p 10.96p 121775232
19/03/2025 10.40p 10.90p 10.30p 10.74p 72055520
18/03/2025 9.83p 10.70p 9.70p 10.34p 119242752
17/03/2025 9.55p 9.90p 9.45p 9.56p 53837952
14/03/2025 9.45p 9.80p 9.40p 9.49p 67456576
13/03/2025 8.85p 9.50p 8.80p 9.50p 55388588
12/03/2025 9.03p 9.10p 8.80p 8.84p 42884476
11/03/2025 9.05p 9.20p 8.90p 9.00p 64005596
10/03/2025 9.20p 9.30p 8.90p 9.00p 41116392
07/03/2025 9.05p 9.40p 8.88p 9.25p 22855728
06/03/2025 9.38p 9.60p 9.00p 9.10p 51504984
05/03/2025 8.88p 9.50p 8.75p 9.20p 81963720
04/03/2025 8.65p 9.00p 8.50p 8.85p 51453360
03/03/2025 8.30p 8.70p 8.20p 8.44p 57922680
28/02/2025 8.00p 8.40p 7.80p 8.40p 96370320
27/02/2025 8.03p 8.10p 7.80p 7.95p 29862166
26/02/2025 8.13p 8.15p 7.90p 7.94p 36479720
25/02/2025 8.25p 8.50p 8.00p 8.10p 23657188
24/02/2025 8.75p 8.80p 8.20p 8.28p 38728132
21/02/2025 8.63p 8.80p 8.30p 8.60p 39122340
20/02/2025 8.40p 9.10p 8.40p 8.60p 63151984
19/02/2025 8.30p 8.40p 8.16p 8.20p 19673480
18/02/2025 8.33p 8.40p 8.10p 8.20p 23859192
17/02/2025 8.45p 8.50p 8.10p 8.24p 26283212
14/02/2025 8.35p 8.80p 8.30p 8.43p 71748592
13/02/2025 8.53p 8.70p 8.20p 8.28p 38854108
12/02/2025 8.80p 8.90p 8.20p 8.45p 74972160
11/02/2025 9.65p 9.70p 8.70p 8.76p 64733984
10/02/2025 8.53p 9.60p 8.40p 9.35p 114400976
07/02/2025 8.20p 8.60p 8.18p 8.36p 53376836
06/02/2025 8.18p 8.48p 7.90p 8.20p 61110876
05/02/2025 7.75p 8.20p 7.63p 8.10p 83249200
04/02/2025 8.05p 8.10p 7.70p 7.65p 53050352
03/02/2025 7.60p 8.20p 7.40p 8.10p 138277568
31/01/2025 7.45p 7.70p 7.40p 7.60p 57555712
30/01/2025 7.38p 7.60p 7.35p 7.48p 57478364
29/01/2025 7.30p 7.40p 7.16p 7.35p 20823444
28/01/2025 7.33p 7.40p 7.10p 7.25p 28383734
27/01/2025 7.08p 7.40p 7.05p 7.20p 35879508
24/01/2025 7.15p 7.50p 7.00p 7.14p 43020352
23/01/2025 7.45p 7.70p 7.10p 7.37p 60914404
22/01/2025 6.13p 7.40p 6.10p 7.40p 107503832
21/01/2025 6.03p 6.20p 5.90p 6.05p 93064064
20/01/2025 6.30p 6.34p 6.00p 6.00p 31726728
17/01/2025 6.35p 6.40p 6.25p 6.26p 32316582
16/01/2025 6.33p 6.35p 6.25p 6.34p 42649448
15/01/2025 6.38p 6.40p 6.25p 6.35p 26408214
14/01/2025 6.33p 6.40p 6.30p 6.35p 63240976
13/01/2025 6.35p 6.40p 6.30p 6.33p 11189367
10/01/2025 6.33p 6.35p 6.30p 6.35p 33749232
09/01/2025 6.33p 6.40p 6.25p 6.33p 27112502
08/01/2025 6.35p 6.40p 6.20p 6.40p 31796376
07/01/2025 6.45p 6.60p 6.30p 6.31p 29644700
06/01/2025 6.40p 6.70p 6.30p 6.42p 20600384
03/01/2025 6.20p 6.70p 6.10p 6.40p 24830788
02/01/2025 6.30p 6.40p 6.10p 6.22p 17222732
31/12/2024 6.05p 6.40p 6.00p 6.36p 10971657
30/12/2024 6.15p 6.20p 5.81p 6.16p 14156359
27/12/2024 6.20p 6.30p 6.10p 6.15p 5853464
24/12/2024 6.20p 6.30p 6.10p 6.10p 14114031
23/12/2024 5.85p 6.40p 5.80p 6.21p 27924790
20/12/2024 6.10p 6.12p 5.75p 5.75p 94765808
19/12/2024 6.50p 6.60p 6.05p 6.10p 68880976
18/12/2024 6.80p 6.90p 6.33p 6.45p 42207996
17/12/2024 7.15p 7.20p 6.55p 6.55p 36397896
16/12/2024 7.48p 7.60p 7.00p 7.00p 44090460
13/12/2024 7.50p 7.60p 7.40p 7.50p 105042048
12/12/2024 7.70p 7.90p 7.40p 7.40p 88382768
11/12/2024 7.60p 7.80p 7.50p 7.65p 94962872
10/12/2024 7.50p 7.90p 7.40p 7.50p 66526116
09/12/2024 7.30p 7.60p 7.20p 7.50p 86631952
06/12/2024 7.25p 7.40p 7.10p 7.26p 34249584
05/12/2024 7.40p 7.70p 7.26p 7.30p 61774388
04/12/2024 7.20p 7.90p 7.10p 7.50p 143530432
03/12/2024 7.45p 7.70p 7.10p 7.15p 75249032
02/12/2024 7.25p 7.60p 7.10p 7.26p 46498096
29/11/2024 7.20p 7.40p 7.10p 7.24p 26457804
28/11/2024 7.10p 7.30p 6.91p 7.25p 46555192
27/11/2024 6.90p 7.20p 6.80p 7.00p 47854420
26/11/2024 7.25p 7.60p 6.86p 6.94p 70119904
25/11/2024 6.80p 7.53p 6.70p 7.53p 140730064
22/11/2024 6.95p 7.20p 6.70p 6.90p 58780232
21/11/2024 6.30p 7.20p 6.30p 6.84p 79071536
20/11/2024 5.80p 6.60p 5.70p 6.32p 94223904
19/11/2024 5.65p 6.20p 5.50p 5.62p 33880644
18/11/2024 5.38p 5.80p 5.21p 5.62p 56826080
15/11/2024 5.30p 5.70p 5.30p 5.25p 37116588
14/11/2024 5.18p 5.50p 5.10p 5.32p 62418900
13/11/2024 5.40p 5.50p 5.15p 5.15p 74438704
12/11/2024 5.70p 5.70p 5.30p 5.40p 84611104
11/11/2024 5.95p 6.00p 5.70p 5.78p 49891312
08/11/2024 5.98p 6.10p 5.90p 5.95p 33454892
07/11/2024 6.20p 6.20p 5.90p 6.00p 81507240
06/11/2024 6.23p 6.30p 6.00p 6.10p 87257400
05/11/2024 6.23p 6.30p 6.07p 6.15p 36246424
04/11/2024 6.30p 6.40p 6.10p 6.12p 42980156
01/11/2024 6.65p 6.80p 6.25p 6.25p 29498520
31/10/2024 6.43p 6.90p 6.35p 6.40p 142124304
30/10/2024 6.25p 6.50p 6.10p 6.50p 46336740
29/10/2024 6.18p 6.40p 6.05p 6.26p 56742688
28/10/2024 6.45p 6.60p 6.13p 6.20p 34534776
25/10/2024 6.40p 6.50p 6.30p 6.50p 15905190
24/10/2024 6.40p 6.50p 6.30p 6.45p 23328208
23/10/2024 6.50p 6.70p 6.30p 6.40p 30915440
22/10/2024 6.50p 6.60p 6.27p 6.60p 31453444
21/10/2024 6.60p 7.00p 6.40p 6.59p 57194392
18/10/2024 6.50p 6.70p 6.40p 6.60p 17974416
17/10/2024 6.40p 6.50p 6.20p 6.50p 16600750
16/10/2024 6.40p 6.60p 6.30p 6.40p 17105272
15/10/2024 6.20p 6.40p 6.17p 6.40p 25215292
14/10/2024 6.10p 6.30p 6.00p 6.20p 15403823
11/10/2024 6.10p 6.20p 6.00p 6.12p 29502068
10/10/2024 6.25p 6.40p 6.00p 6.10p 11917654
09/10/2024 6.30p 6.36p 6.01p 6.32p 21134836
08/10/2024 6.20p 6.40p 6.10p 6.32p 32530848
07/10/2024 6.25p 6.50p 6.05p 6.25p 41029256
04/10/2024 6.00p 6.40p 5.90p 6.20p 25170638
03/10/2024 6.30p 6.50p 5.90p 6.05p 43213816
02/10/2024 6.80p 6.90p 6.20p 6.30p 87260704
01/10/2024 6.65p 7.00p 6.15p 6.80p 239293280
30/09/2024 6.90p 7.00p 6.30p 6.90p 58121696
27/09/2024 7.05p 7.30p 6.81p 6.95p 35050928
26/09/2024 6.60p 7.20p 6.50p 7.10p 77360296
25/09/2024 6.50p 6.81p 6.40p 6.62p 23040518
24/09/2024 6.40p 6.60p 6.30p 6.43p 21804844
23/09/2024 6.50p 6.60p 6.30p 6.39p 69516992
20/09/2024 6.18p 6.51p 6.00p 6.51p 62904748
19/09/2024 5.95p 6.35p 5.90p 6.05p 27176976
18/09/2024 6.05p 6.36p 5.40p 6.05p 56694188
17/09/2024 6.25p 6.70p 5.70p 6.00p 71108800
16/09/2024 5.48p 6.30p 5.40p 6.30p 113471008
13/09/2024 5.15p 5.60p 5.10p 5.46p 118825872
12/09/2024 5.18p 5.30p 5.05p 5.18p 84569600
11/09/2024 5.15p 5.70p 4.95p 5.10p 380012896
10/09/2024 6.95p 6.95p 6.95p 6.95p 0
09/09/2024 6.95p 7.10p 6.80p 6.95p 2057082
06/09/2024 7.00p 7.10p 6.80p 6.89p 2976597
05/09/2024 6.85p 7.05p 6.70p 7.05p 3607736
04/09/2024 6.75p 7.00p 6.70p 6.80p 4257223
03/09/2024 6.90p 7.00p 6.70p 6.76p 4337600
02/09/2024 6.80p 7.00p 6.70p 6.84p 6954372
30/08/2024 6.90p 7.00p 6.70p 6.70p 16387572
29/08/2024 6.80p 7.00p 6.74p 6.82p 5357287
28/08/2024 7.00p 7.00p 6.70p 6.73p 6513359
27/08/2024 7.10p 7.20p 6.78p 6.78p 9335822
23/08/2024 7.00p 7.20p 6.90p 7.05p 6648485
22/08/2024 6.95p 7.20p 6.90p 6.95p 9411320
21/08/2024 7.10p 7.20p 6.90p 7.00p 8262807
20/08/2024 7.30p 7.40p 7.00p 7.10p 8511536
19/08/2024 7.45p 7.60p 7.30p 7.45p 5001353
16/08/2024 7.40p 7.65p 7.30p 7.45p 2858351
15/08/2024 7.40p 7.75p 7.20p 7.50p 5327077
14/08/2024 7.10p 7.60p 7.00p 7.50p 6661096
13/08/2024 7.10p 7.20p 6.86p 7.10p 4624325
12/08/2024 7.15p 7.20p 7.00p 7.08p 4275911
09/08/2024 7.30p 7.30p 7.10p 7.12p 5182506
08/08/2024 7.25p 7.60p 7.10p 7.28p 14773463
07/08/2024 7.30p 7.40p 7.09p 7.10p 9267556
06/08/2024 7.20p 7.40p 7.00p 7.28p 3109164
05/08/2024 7.10p 7.40p 6.70p 7.20p 15129611
02/08/2024 7.15p 7.20p 7.00p 7.00p 3235462
01/08/2024 7.10p 7.20p 7.00p 7.14p 4456643
31/07/2024 7.25p 7.40p 6.80p 7.09p 7713089
30/07/2024 7.35p 7.50p 7.10p 7.30p 3675981
29/07/2024 7.35p 7.50p 7.30p 7.40p 4876694
26/07/2024 7.50p 7.60p 7.30p 7.40p 7047117
25/07/2024 7.60p 7.70p 7.40p 7.40p 8775114
24/07/2024 7.45p 7.70p 7.40p 7.60p 4405109
23/07/2024 7.85p 8.00p 7.30p 7.50p 8488549
22/07/2024 7.85p 8.10p 7.70p 7.77p 4929182
19/07/2024 8.00p 8.20p 7.70p 7.90p 8282547
18/07/2024 7.65p 8.00p 7.50p 7.82p 11212662
17/07/2024 7.55p 7.90p 7.40p 7.65p 8215655
16/07/2024 7.50p 7.70p 7.31p 7.50p 3372416
15/07/2024 7.50p 7.80p 7.40p 7.50p 11556773
12/07/2024 7.55p 7.70p 7.40p 7.50p 4394184
11/07/2024 7.45p 7.70p 7.40p 7.50p 6653438
10/07/2024 7.55p 7.70p 7.24p 7.60p 4509078
09/07/2024 7.50p 7.70p 7.30p 7.70p 5921297
08/07/2024 7.30p 7.60p 7.10p 7.60p 8997973
05/07/2024 7.40p 7.40p 7.10p 7.29p 9920597
04/07/2024 7.35p 7.60p 7.20p 7.30p 2948970
03/07/2024 7.35p 7.60p 7.20p 7.50p 7373893
02/07/2024 7.35p 7.60p 7.20p 7.50p 4488928
01/07/2024 7.05p 7.50p 6.90p 7.30p 5920310
28/06/2024 7.25p 7.40p 6.90p 7.00p 4714720
27/06/2024 6.95p 7.40p 6.80p 7.30p 9566657
26/06/2024 7.25p 7.40p 6.80p 7.00p 9788761
25/06/2024 7.30p 7.50p 7.10p 7.20p 5473908
24/06/2024 7.75p 7.90p 7.10p 7.12p 14309794
21/06/2024 7.30p 7.91p 7.20p 7.85p 14933886
20/06/2024 7.30p 7.40p 7.20p 7.25p 3992359
19/06/2024 7.25p 7.40p 7.00p 7.36p 3084989
18/06/2024 7.40p 7.50p 7.10p 7.30p 3434544
17/06/2024 7.35p 7.50p 7.30p 7.30p 3939361
14/06/2024 7.30p 7.50p 7.10p 7.40p 6200290

*Close Price adjusted for both dividends and splits