Sanatana Resources (GSR) Historical Prices

Time Period

Events

TSE:GSR historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Oct 30, 2026	0.24	0.24	0.22	0.23	0.23	-8.16%	69,500	0.31
Oct 29, 2026	0.24	0.25	0.24	0.25	0.25	+4.26%	46,660	0.21
Oct 28, 2026	0.25	0.25	0.23	0.24	0.24	-6.00%	63,600	0.29
Oct 27, 2026	0.25	0.25	0.25	0.25	0.25	+2.04%	44,000	0.20
Oct 26, 2026	0.27	0.27	0.24	0.25	0.25	-5.77%	96,227	0.43
Oct 23, 2026	0.28	0.28	0.26	0.26	0.26	-3.70%	86,500	0.38
Oct 22, 2026	0.31	0.31	0.26	0.27	0.27	-11.48%	360,810	1.62
Oct 21, 2026	0.31	0.31	0.30	0.31	0.31	+1.67%	43,000	0.19
Oct 20, 2026	0.30	0.31	0.30	0.30	0.30	+0.00%	23,500	0.10
Oct 19, 2026	0.31	0.31	0.29	0.30	0.30	+0.00%	63,510	0.28
Oct 16, 2026	0.32	0.32	0.30	0.30	0.30	-3.23%	1,291,500	6.17
Oct 15, 2026	0.29	0.33	0.29	0.31	0.31	+5.08%	145,500	0.70
Oct 14, 2026	0.33	0.33	0.29	0.30	0.30	-10.61%	144,211	0.70
Oct 13, 2026	0.33	0.33	0.32	0.33	0.33	+1.54%	46,817	0.23
Oct 12, 2026	0.32	0.33	0.31	0.33	0.33	+0.00%	0	0.00
Oct 09, 2026	0.32	0.33	0.31	0.33	0.33	+3.17%	76,000	0.36
Oct 08, 2026	0.33	0.33	0.31	0.32	0.32	-4.55%	306,870	1.49
Oct 07, 2026	0.33	0.33	0.33	0.33	0.33	+1.54%	90,500	0.44
Oct 06, 2026	0.32	0.33	0.31	0.33	0.33	+3.17%	245,125	1.20
Oct 05, 2026	0.35	0.35	0.29	0.32	0.32	-10.00%	394,510	1.97
Oct 02, 2026	0.37	0.37	0.34	0.35	0.35	-1.41%	154,500	0.77
Oct 01, 2026	0.38	0.38	0.35	0.36	0.36	-5.33%	361,056	1.85
Sep 30, 2026	0.39	0.39	0.37	0.38	0.38	-1.32%	43,000	0.22
Sep 29, 2026	0.40	0.40	0.37	0.38	0.38	-2.56%	414,100	2.14
Sep 28, 2026	0.39	0.39	0.39	0.39	0.39	-1.27%	118,450	0.62
Sep 25, 2026	0.44	0.44	0.40	0.40	0.40	-8.14%	309,757	1.65
Sep 24, 2026	0.44	0.44	0.43	0.43	0.43	-1.15%	43,108	0.23
Sep 23, 2026	0.45	0.45	0.43	0.44	0.44	-1.81%	580,500	3.23
Sep 22, 2026	0.45	0.46	0.44	0.44	0.44	-0.45%	854,250	5.09
Sep 21, 2026	0.45	0.45	0.43	0.45	0.45	+0.00%	128,675	0.77
Sep 18, 2026	0.46	0.46	0.44	0.45	0.45	-2.20%	89,000	0.53
Sep 17, 2026	0.45	0.46	0.45	0.46	0.46	+2.25%	32,025	0.19
Sep 16, 2026	0.45	0.46	0.44	0.45	0.45	-1.11%	38,500	0.23
Sep 15, 2026	0.46	0.46	0.45	0.45	0.45	+0.00%	22,500	0.13
Sep 14, 2026	0.45	0.46	0.45	0.45	0.45	-1.10%	122,403	0.72
Sep 11, 2026	0.46	0.46	0.44	0.46	0.46	+3.41%	301,500	1.76
Sep 10, 2026	0.46	0.46	0.44	0.44	0.44	-2.22%	45,697	0.26
Sep 09, 2026	0.45	0.46	0.45	0.45	0.45	+2.27%	42,357	0.24
Sep 08, 2026	0.46	0.47	0.44	0.44	0.44	-3.30%	69,214	0.39
Sep 07, 2026	0.46	0.47	0.46	0.46	0.46	+0.00%	0	0.00
Sep 04, 2026	0.46	0.47	0.46	0.46	0.46	+0.00%	77,500	0.42
Sep 03, 2026	0.46	0.46	0.45	0.46	0.46	+1.11%	110,248	0.59
Sep 02, 2026	0.45	0.46	0.45	0.45	0.45	+2.27%	109,499	0.56
Sep 01, 2026	0.45	0.48	0.44	0.44	0.44	-4.35%	108,178	0.56
Aug 31, 2026	0.48	0.48	0.46	0.46	0.46	-5.15%	61,599	0.31
Aug 28, 2026	0.50	0.50	0.48	0.49	0.49	+0.00%	153,928	0.78
Aug 27, 2026	0.51	0.51	0.48	0.49	0.49	-3.00%	85,750	0.43
Aug 26, 2026	0.47	0.52	0.47	0.50	0.50	+7.53%	689,000	3.49
Aug 25, 2026	0.43	0.49	0.42	0.47	0.47	+8.14%	606,855	3.17
Aug 24, 2026	0.42	0.43	0.40	0.43	0.43	+7.50%	1,596,198	9.55

Sanatana Resources historical prices

Sanatana Resources (GSR) Historical Prices

Become an Expert with TipRanks Premium