Greenland Resources Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 1.470 | 1.470 | 1.370 | 1.430 | 1.430 | 42,300 |
| 2026-10-16 | 1.470 | 1.470 | 1.410 | 1.410 | 1.410 | 54,300 |
| 2026-10-15 | 1.470 | 1.490 | 1.460 | 1.460 | 1.460 | 17,277 |
| 2026-10-14 | 1.530 | 1.540 | 1.430 | 1.460 | 1.460 | 80,000 |
| 2026-10-13 | 1.610 | 1.610 | 1.520 | 1.540 | 1.540 | 12,375 |
| 2026-10-09 | 1.560 | 1.600 | 1.560 | 1.600 | 1.600 | 2,033 |
| 2026-10-08 | 1.520 | 1.540 | 1.510 | 1.540 | 1.540 | 18,947 |
| 2026-10-07 | 1.510 | 1.540 | 1.510 | 1.540 | 1.540 | 9,106 |
| 2026-10-06 | 1.550 | 1.570 | 1.550 | 1.570 | 1.570 | 3,300 |
| 2026-10-05 | 1.580 | 1.580 | 1.530 | 1.540 | 1.540 | 12,004 |
| 2026-10-02 | 1.570 | 1.600 | 1.560 | 1.560 | 1.560 | 8,700 |
| 2026-10-01 | 1.500 | 1.540 | 1.490 | 1.540 | 1.540 | 26,800 |
| 2026-09-30 | 1.580 | 1.620 | 1.530 | 1.540 | 1.540 | 22,368 |
| 2026-09-29 | 1.590 | 1.620 | 1.550 | 1.580 | 1.580 | 20,500 |
| 2026-09-28 | 1.620 | 1.620 | 1.520 | 1.600 | 1.600 | 27,683 |
| 2026-09-25 | 1.770 | 1.770 | 1.580 | 1.620 | 1.620 | 47,907 |
| 2026-09-24 | 1.690 | 1.810 | 1.670 | 1.710 | 1.710 | 34,213 |
| 2026-09-23 | 1.650 | 1.680 | 1.650 | 1.670 | 1.670 | 19,086 |
| 2026-09-22 | 1.850 | 1.850 | 1.680 | 1.710 | 1.710 | 86,148 |
| 2026-09-21 | 1.950 | 2.000 | 1.740 | 1.820 | 1.820 | 56,103 |
| 2026-09-18 | 1.540 | 1.670 | 1.520 | 1.650 | 1.650 | 27,943 |
| 2026-09-17 | 1.550 | 1.580 | 1.500 | 1.540 | 1.540 | 83,264 |
| 2026-09-16 | 1.600 | 1.630 | 1.520 | 1.530 | 1.530 | 24,600 |
| 2026-09-15 | 1.620 | 1.630 | 1.580 | 1.610 | 1.610 | 24,923 |
| 2026-09-14 | 1.720 | 1.730 | 1.650 | 1.650 | 1.650 | 15,800 |
| 2026-09-11 | 1.760 | 1.780 | 1.730 | 1.730 | 1.730 | 16,600 |
| 2026-09-10 | 1.830 | 1.830 | 1.750 | 1.770 | 1.770 | 25,963 |
| 2026-09-09 | 1.870 | 1.950 | 1.870 | 1.880 | 1.880 | 23,399 |
| 2026-09-08 | 1.800 | 2.000 | 1.720 | 1.860 | 1.860 | 81,382 |
| 2026-09-04 | 1.600 | 1.830 | 1.600 | 1.760 | 1.760 | 127,463 |
| 2026-09-03 | 1.580 | 1.660 | 1.560 | 1.630 | 1.630 | 32,192 |
| 2026-09-02 | 1.510 | 1.590 | 1.480 | 1.570 | 1.570 | 25,640 |
| 2026-09-01 | 1.510 | 1.570 | 1.450 | 1.570 | 1.570 | 50,412 |
| 2026-08-31 | 1.530 | 1.530 | 1.460 | 1.520 | 1.520 | 21,400 |
| 2026-08-28 | 1.500 | 1.550 | 1.480 | 1.550 | 1.550 | 26,728 |
| 2026-08-27 | 1.450 | 1.500 | 1.450 | 1.490 | 1.490 | 15,400 |
| 2026-08-26 | 1.430 | 1.430 | 1.400 | 1.400 | 1.400 | 1,304 |
| 2026-08-25 | 1.440 | 1.470 | 1.440 | 1.460 | 1.460 | 845 |
| 2026-08-24 | 1.450 | 1.500 | 1.450 | 1.490 | 1.490 | 26,375 |
| 2026-08-21 | 1.410 | 1.440 | 1.410 | 1.440 | 1.440 | 6,246 |
| 2026-08-20 | 1.390 | 1.410 | 1.390 | 1.400 | 1.400 | 13,100 |
| 2026-08-19 | 1.410 | 1.410 | 1.390 | 1.390 | 1.390 | 9,200 |
| 2026-08-18 | 1.400 | 1.420 | 1.360 | 1.370 | 1.370 | 36,000 |
| 2026-08-17 | 1.420 | 1.420 | 1.400 | 1.400 | 1.400 | 19,573 |
| 2026-08-14 | 1.370 | 1.390 | 1.340 | 1.350 | 1.350 | 12,700 |
| 2026-08-13 | 1.360 | 1.360 | 1.330 | 1.330 | 1.330 | 3,000 |
| 2026-08-12 | 1.320 | 1.370 | 1.300 | 1.360 | 1.360 | 46,290 |
| 2026-08-11 | 1.350 | 1.350 | 1.320 | 1.340 | 1.340 | 19,600 |
| 2026-08-10 | 1.380 | 1.400 | 1.370 | 1.370 | 1.370 | 18,600 |
| 2026-08-07 | 1.380 | 1.380 | 1.340 | 1.360 | 1.360 | 26,197 |
| 2026-08-06 | 1.360 | 1.360 | 1.330 | 1.330 | 1.330 | 17,000 |
| 2026-08-05 | 1.310 | 1.350 | 1.310 | 1.350 | 1.350 | 13,572 |
| 2026-08-04 | 1.340 | 1.340 | 1.310 | 1.310 | 1.310 | 25,500 |
| 2026-07-31 | 1.350 | 1.350 | 1.300 | 1.300 | 1.300 | 5,758 |
| 2026-07-30 | 1.310 | 1.340 | 1.250 | 1.330 | 1.330 | 27,280 |
| 2026-07-29 | 1.330 | 1.330 | 1.260 | 1.260 | 1.260 | 23,700 |
| 2026-07-28 | 1.350 | 1.350 | 1.320 | 1.320 | 1.320 | 21,200 |
| 2026-07-27 | 1.330 | 1.340 | 1.330 | 1.340 | 1.340 | 17,374 |
| 2026-07-24 | 1.310 | 1.390 | 1.310 | 1.320 | 1.320 | 22,900 |
| 2026-07-23 | 1.320 | 1.370 | 1.310 | 1.330 | 1.330 | 27,400 |
Page 1 of 3 · 126 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.