tiprankstipranks
Great Dirt Resources Ltd (AU:GR8)
ASX:GR8
Australian Market
GR8
Great Dirt Resources Ltd
RESEARCH TOOLSreports

Great Dirt Resources Ltd (GR8) Historical Prices

3 Followers
Time Period
3M
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Sep 11, 2026
0.70
0.72
0.69
0.72
0.72
-2.70%
16,492
1.40
Sep 10, 2026
0.74
0.74
0.69
0.74
0.74
0.00%
0
0.00
Sep 09, 2026
0.72
0.74
0.72
0.74
0.74
+2.78%
5,000
0.41
Sep 08, 2026
0.72
0.72
0.70
0.72
0.72
-2.70%
20,333
1.70
Sep 07, 2026
0.70
0.74
0.70
0.74
0.74
+5.71%
9,086
0.73
Sep 04, 2026
0.70
0.70
0.70
0.70
0.70
-2.78%
15,338
1.24
Sep 03, 2026
0.72
0.74
0.70
0.72
0.72
0.00%
0
0.00
Sep 02, 2026
0.72
0.74
0.70
0.72
0.72
0.00%
0
0.00
Sep 01, 2026
0.72
0.72
0.72
0.72
0.72
+2.86%
25,000
2.08
Aug 31, 2026
0.70
0.70
0.70
0.70
0.70
0.00%
9,554
0.79
Aug 28, 2026
0.70
0.70
0.70
0.70
0.70
+2.94%
5,011
0.42
Aug 27, 2026
0.65
0.68
0.65
0.68
0.68
+4.62%
13,841
1.17
Aug 26, 2026
0.65
0.65
0.65
0.65
0.65
0.00%
5,000
0.41
Aug 25, 2026
0.65
0.65
0.65
0.65
0.65
+6.56%
5,382
0.44
Aug 24, 2026
0.61
0.61
0.61
0.61
0.61
+7.96%
1,627
0.13
Aug 21, 2026
0.50
0.57
0.50
0.57
0.57
+13.00%
57,333
4.92
Aug 20, 2026
0.50
0.50
0.50
0.50
0.50
-5.66%
17,185
1.50
Aug 19, 2026
0.53
0.53
0.45
0.53
0.53
0.00%
0
0.00
Aug 18, 2026
0.53
0.53
0.45
0.53
0.53
0.00%
0
0.00
Aug 17, 2026
0.53
0.53
0.53
0.53
0.53
+8.16%
12,210
1.02
Aug 14, 2026
0.47
0.49
0.47
0.49
0.49
0.00%
15,000
1.24
Aug 13, 2026
0.49
0.49
0.49
0.49
0.49
-7.55%
15,027
1.27
Aug 12, 2026
0.53
0.53
0.49
0.53
0.53
0.00%
0
0.00
Aug 11, 2026
0.53
0.53
0.49
0.53
0.53
0.00%
0
0.00
Aug 10, 2026
0.53
0.53
0.48
0.53
0.53
0.00%
0
0.00
Aug 07, 2026
0.53
0.53
0.53
0.53
0.53
-3.64%
5,746
0.47
Aug 06, 2026
0.55
0.61
0.53
0.55
0.55
0.00%
0
0.00
Aug 05, 2026
0.55
0.61
0.53
0.55
0.55
0.00%
0
0.00
Aug 04, 2026
0.55
0.55
0.55
0.55
0.55
0.00%
7,000
0.44
Aug 03, 2026
0.55
0.61
0.55
0.55
0.55
0.00%
0
0.00
Jul 31, 2026
0.55
0.61
0.55
0.55
0.55
0.00%
0
0.00
Jul 30, 2026
0.55
0.55
0.55
0.55
0.55
+3.77%
10,000
0.62
Jul 29, 2026
0.53
0.53
0.53
0.53
0.53
0.00%
1,250
0.08
Jul 28, 2026
0.54
0.54
0.52
0.53
0.53
+17.78%
41,004
2.51
Jul 27, 2026
0.45
0.65
0.45
0.45
0.45
0.00%
0
0.00
Jul 24, 2026
0.48
0.50
0.45
0.45
0.45
-10.00%
41,465
2.55
Jul 23, 2026
0.45
0.50
0.45
0.50
0.50
0.00%
122,717
8.49
Jul 22, 2026
0.45
0.52
0.45
0.50
0.50
0.00%
21,000
1.35
Jul 21, 2026
0.52
0.52
0.50
0.50
0.50
-4.76%
32,644
2.18
Jul 20, 2026
0.56
0.56
0.53
0.53
0.53
-6.25%
30,309
2.04
Jul 17, 2026
0.56
0.56
0.56
0.56
0.56
0.00%
3,000
0.20
Jul 16, 2026
0.56
0.56
0.56
0.56
0.56
-1.75%
7,000
0.46
Jul 15, 2026
0.57
0.65
0.56
0.57
0.57
0.00%
0
0.00
Jul 14, 2026
0.60
0.62
0.57
0.57
0.57
-5.00%
25,328
1.44
Jul 13, 2026
0.65
0.65
0.60
0.60
0.60
-7.69%
5,852
0.32
Jul 10, 2026
0.65
0.65
0.65
0.65
0.65
+8.33%
10,378
0.55
Jul 09, 2026
0.60
0.60
0.60
0.60
0.60
+3.45%
496
0.03
Jul 08, 2026
0.58
0.65
0.58
0.58
0.58
0.00%
0
0.00
Jul 07, 2026
0.58
0.65
0.58
0.58
0.58
0.00%
0
0.00
Jul 06, 2026
0.55
0.58
0.55
0.58
0.58
+2.65%
44,320
2.40
Rows:
50