2m 2m 2m 2m 2m 2m 2m
Graincorp (GRCLF)
OTC
$3.91+$0.40 (+11.34%)
Price as of Jun 03, 2026- N/AMarket Cap
- -18.58%1-Year Change
- Farm ProductsIndustry
Graincorp (GRCLF)
$3.91+$0.40 (+11.34%)
- 1 Month-14.67%Low Price$3.51High Price$4.58
- 3 Months-11.18%Low Price$3.51High Price$4.80
- 1 Year-18.58%Low Price$3.51High Price$6.15
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
06/03/2026 | 3.91 | 3.91 | 3.91 | 3.91 | +11.34% | 3,928 |
06/01/2026 | 3.59 | 3.59 | 3.51 | 3.51 | -6.55% | 4,092 |
05/29/2026 | 3.76 | 3.76 | 3.76 | 3.76 | -2.44% | 3,969 |
05/28/2026 | 3.85 | 3.85 | 3.85 | 3.85 | +6.94% | 2,770 |
05/27/2026 | 3.60 | 3.60 | 3.60 | 3.60 | +1.34% | 3,930 |
05/20/2026 | 3.73 | 3.73 | 3.55 | 3.55 | -1.67% | 770 |
05/19/2026 | 3.66 | 3.66 | 3.52 | 3.61 | -4.02% | 900 |
05/15/2026 | 3.76 | 3.76 | 3.76 | 3.76 | -5.17% | 1,381 |
05/14/2026 | 4.35 | 4.35 | 3.97 | 3.97 | -13.34% | 12,670 |
05/12/2026 | 4.58 | 4.58 | 4.58 | 4.58 | +7.16% | 2,480 |
04/29/2026 | 4.40 | 4.40 | 4.27 | 4.27 | -1.52% | 3,750 |
04/28/2026 | 4.50 | 4.50 | 4.34 | 4.34 | -9.58% | 1,050 |
04/22/2026 | 4.80 | 4.80 | 4.80 | 4.80 | +1.61% | 800 |
04/14/2026 | 4.72 | 4.72 | 4.72 | 4.72 | +1.81% | 6,100 |
04/10/2026 | 4.51 | 4.64 | 4.51 | 4.64 | +3.11% | 4,289 |
04/09/2026 | 4.74 | 4.74 | 4.50 | 4.50 | -5.66% | 4,723 |
03/31/2026 | 4.77 | 4.77 | 4.77 | 4.77 | +1.97% | 1,290 |
03/30/2026 | 4.68 | 4.68 | 4.68 | 4.68 | +7.54% | 2,280 |
03/24/2026 | 4.35 | 4.35 | 4.35 | 4.35 | -2.25% | 3,975 |
03/19/2026 | 4.45 | 4.45 | 4.45 | 4.45 | -2.20% | 6,600 |
03/18/2026 | 4.55 | 4.55 | 4.55 | 4.55 | +2.82% | 582 |
03/16/2026 | 4.43 | 4.43 | 4.43 | 4.43 | -5.25% | 132,728 |
03/12/2026 | 4.45 | 4.67 | 4.43 | 4.67 | +5.54% | 539,840 |
03/11/2026 | 4.43 | 4.43 | 4.43 | 4.43 | 0.00% | 270,000 |
03/10/2026 | 4.43 | 4.43 | 4.43 | 4.43 | +0.57% | 3,028 |
03/05/2026 | 4.25 | 4.40 | 4.25 | 4.40 | +3.77% | 3,750 |
03/03/2026 | 3.77 | 4.24 | 3.77 | 4.24 | -2.08% | 1,415 |
03/02/2026 | 4.33 | 4.33 | 4.33 | 4.33 | +4.09% | 1,005 |
02/27/2026 | 4.33 | 4.33 | 3.93 | 4.16 | +9.76% | 8,969 |
02/25/2026 | 3.79 | 3.79 | 3.79 | 3.79 | 0.00% | 200 |
02/24/2026 | 4.13 | 4.13 | 3.79 | 3.79 | +2.43% | 3,447 |
02/20/2026 | 3.70 | 3.70 | 3.70 | 3.70 | -11.27% | 5,450 |
02/19/2026 | 4.17 | 4.17 | 4.17 | 4.17 | 0.00% | 6,001 |
02/17/2026 | 3.63 | 4.17 | 3.63 | 4.17 | +1.71% | 400 |
02/13/2026 | 4.10 | 4.10 | 4.10 | 4.10 | +0.99% | 2,800 |
02/12/2026 | 4.06 | 4.06 | 4.06 | 4.06 | -2.17% | 393 |
02/10/2026 | 4.55 | 4.55 | 3.56 | 4.15 | -1.43% | 12,607 |
02/06/2026 | 4.21 | 4.21 | 4.21 | 4.21 | -1.17% | 9,815 |
02/04/2026 | 4.26 | 4.26 | 4.26 | 4.26 | +4.59% | 376,919 |
02/03/2026 | 4.02 | 4.07 | 4.02 | 4.07 | -15.67% | 9,204 |
02/02/2026 | 4.83 | 4.83 | 4.83 | 4.83 | +1.68% | 1,150 |
01/23/2026 | 4.75 | 4.75 | 4.75 | 4.75 | +0.38% | 1,519 |
01/21/2026 | 4.73 | 4.73 | 4.73 | 4.73 | -5.36% | 6,370 |
01/16/2026 | 5.00 | 5.00 | 5.00 | 5.00 | 0.00% | 775 |
01/15/2026 | 5.02 | 5.02 | 5.00 | 5.00 | +5.49% | 3,773 |
01/13/2026 | 4.74 | 4.74 | 4.74 | 4.74 | -2.09% | 1,391 |
01/12/2026 | 4.84 | 4.84 | 4.84 | 4.84 | -9.34% | 4,955 |
01/07/2026 | 5.34 | 5.34 | 5.34 | 5.34 | +11.02% | 350 |
01/06/2026 | 4.81 | 4.81 | 4.81 | 4.81 | -2.83% | 15,647 |
12/31/2025 | 5.29 | 5.29 | 4.90 | 4.95 | +1.75% | 8,406 |
12/30/2025 | 4.87 | 4.87 | 4.87 | 4.87 | +0.72% | 5,093 |
12/29/2025 | 4.83 | 4.83 | 4.83 | 4.83 | -3.21% | 9,011 |
12/26/2025 | 4.99 | 4.99 | 4.99 | 4.99 | +0.20% | 200 |
12/24/2025 | 4.98 | 4.98 | 4.98 | 4.98 | +3.97% | 4,602 |
12/23/2025 | 4.79 | 4.79 | 4.79 | 4.79 | -3.82% | 5,233 |
12/22/2025 | 4.92 | 4.98 | 4.92 | 4.98 | -1.58% | 3,108 |
12/17/2025 | 5.06 | 5.06 | 5.06 | 5.06 | -8.99% | 811 |
12/16/2025 | 5.56 | 5.56 | 5.56 | 5.56 | -0.18% | 1,223 |
12/15/2025 | 5.57 | 5.57 | 5.57 | 5.57 | +10.08% | 9,795 |
12/12/2025 | 5.08 | 5.08 | 5.06 | 5.06 | +1.81% | 1,393 |
12/05/2025 | 5.46 | 5.46 | 4.97 | 4.97 | -12.31% | 2,300 |
12/04/2025 | 5.67 | 5.67 | 5.67 | 5.67 | +7.14% | 3,652 |
12/02/2025 | 5.50 | 5.50 | 5.29 | 5.29 | -0.19% | 2,278 |
11/24/2025 | 5.30 | 5.30 | 5.30 | 5.30 | +7.72% | 475 |
11/20/2025 | 4.92 | 4.92 | 4.92 | 4.92 | -1.64% | 1,765 |
11/18/2025 | 5.00 | 5.06 | 4.84 | 5.00 | -11.86% | 2,530 |
11/12/2025 | 5.68 | 5.68 | 5.68 | 5.68 | 0.00% | 1,598 |
11/07/2025 | 5.68 | 5.68 | 5.68 | 5.68 | -3.32% | 130 |
11/05/2025 | 5.51 | 5.87 | 5.51 | 5.87 | +6.73% | 2,755 |
11/04/2025 | 5.50 | 5.50 | 5.50 | 5.50 | 0.00% | 1,110 |
10/31/2025 | 5.50 | 5.50 | 5.50 | 5.50 | -2.19% | 120 |
10/30/2025 | 5.62 | 5.62 | 5.62 | 5.62 | -8.57% | 4,990 |
10/23/2025 | 6.15 | 6.15 | 6.15 | 6.15 | +19.42% | 500 |
10/22/2025 | 5.13 | 5.15 | 5.06 | 5.15 | +1.78% | 3,199 |
10/21/2025 | 5.56 | 5.56 | 5.06 | 5.06 | -0.39% | 7,526 |
10/20/2025 | 5.08 | 5.08 | 5.08 | 5.08 | -0.20% | 2,750 |
10/15/2025 | 5.09 | 5.09 | 5.09 | 5.09 | -13.73% | 2,300 |
10/10/2025 | 5.90 | 5.90 | 5.90 | 5.90 | -1.34% | 9,610 |
10/07/2025 | 5.48 | 5.98 | 5.48 | 5.98 | +6.60% | 2,627 |
10/06/2025 | 5.61 | 5.61 | 5.61 | 5.61 | -0.38% | 4,886 |
10/03/2025 | 5.63 | 5.63 | 5.63 | 5.63 | +3.32% | 1,580 |
09/30/2025 | 5.45 | 5.45 | 5.45 | 5.45 | -4.64% | 709 |
09/29/2025 | 5.72 | 5.72 | 5.72 | 5.72 | +3.98% | 463 |
09/26/2025 | 5.50 | 5.50 | 5.50 | 5.50 | -0.48% | 1,763 |
09/23/2025 | 5.71 | 5.71 | 5.52 | 5.52 | -4.78% | 375 |
09/22/2025 | 5.80 | 5.80 | 5.80 | 5.80 | +1.58% | 750 |
09/19/2025 | 5.71 | 5.71 | 5.71 | 5.71 | +6.93% | 410 |
09/18/2025 | 5.34 | 5.34 | 5.34 | 5.34 | -7.77% | 190 |
09/15/2025 | 5.79 | 5.79 | 5.79 | 5.79 | +4.70% | 200 |
09/11/2025 | 5.91 | 5.91 | 5.53 | 5.53 | +3.17% | 16,927 |
09/04/2025 | 5.36 | 5.36 | 5.36 | 5.36 | +9.80% | 1,860 |
08/26/2025 | 4.88 | 4.88 | 4.88 | 4.88 | -5.85% | 4,667 |
08/22/2025 | 5.19 | 5.19 | 5.19 | 5.19 | +5.82% | 898 |
08/21/2025 | 5.07 | 5.16 | 4.90 | 4.90 | +4.48% | 4,830 |
08/19/2025 | 4.69 | 4.69 | 4.69 | 4.69 | -8.58% | 1,990 |
08/18/2025 | 5.13 | 5.13 | 5.13 | 5.13 | +9.15% | 1,220 |
08/13/2025 | 5.15 | 5.15 | 4.70 | 4.70 | +3.98% | 400 |
08/12/2025 | 4.52 | 4.52 | 4.52 | 4.52 | -0.22% | 2,850 |
08/08/2025 | 4.53 | 4.53 | 4.53 | 4.53 | -8.99% | 282 |
08/07/2025 | 4.98 | 4.98 | 4.98 | 4.98 | +7.62% | 3,382 |