Greenland Resources Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-22	0.580	0.600	0.560	0.600	0.600	69,250
2024-08-21	0.590	0.590	0.580	0.580	0.580	8,500
2024-08-20	0.590	0.590	0.580	0.590	0.590	37,500
2024-08-19	0.580	0.590	0.580	0.590	0.590	28,032
2024-08-16	0.590	0.590	0.590	0.590	0.590	6,000
2024-08-15	0.590	0.590	0.590	0.590	0.590	600
2024-08-14	0.600	0.600	0.600	0.600	0.600	500
2024-08-13	0.600	0.610	0.590	0.610	0.610	68,500
2024-08-12	0.600	0.600	0.580	0.600	0.600	32,945
2024-08-09	0.600	0.600	0.580	0.580	0.580	20,460
2024-08-08	0.580	0.620	0.580	0.610	0.610	115,730
2024-08-07	0.630	0.630	0.560	0.580	0.580	38,350
2024-08-06	0.550	0.630	0.550	0.620	0.620	50,650
2024-08-02	0.670	0.670	0.580	0.580	0.580	183,999
2024-08-01	0.690	0.690	0.660	0.660	0.660	20,200
2024-07-31	0.700	0.700	0.690	0.700	0.700	24,400
2024-07-30	0.690	0.690	0.670	0.690	0.690	14,700
2024-07-29	0.690	0.690	0.690	0.690	0.690	11,650
2024-07-26	0.690	0.690	0.670	0.690	0.690	15,640
2024-07-25	0.690	0.700	0.660	0.700	0.700	43,000
2024-07-24	0.700	0.700	0.680	0.690	0.690	15,650
2024-07-23	0.690	0.710	0.650	0.700	0.700	75,325
2024-07-22	0.700	0.700	0.680	0.700	0.700	81,388
2024-07-19	0.740	0.760	0.720	0.740	0.740	45,705
2024-07-18	0.730	0.750	0.700	0.730	0.730	94,068
2024-07-17	0.780	0.790	0.730	0.760	0.760	87,930
2024-07-16	0.720	0.790	0.720	0.770	0.770	178,350
2024-07-15	0.640	0.720	0.640	0.720	0.720	141,699
2024-07-12	0.630	0.640	0.610	0.630	0.630	34,049
2024-07-11	0.630	0.640	0.620	0.640	0.640	53,774
2024-07-10	0.620	0.640	0.620	0.630	0.630	56,547
2024-07-09	0.590	0.620	0.570	0.600	0.600	111,400
2024-07-08	0.640	0.640	0.590	0.600	0.600	91,600
2024-07-05	0.560	0.640	0.550	0.640	0.640	272,978
2024-07-04	0.550	0.560	0.550	0.560	0.560	3,225
2024-07-03	0.520	0.560	0.520	0.560	0.560	165,088
2024-07-02	0.540	0.540	0.510	0.510	0.510	25,000
2024-06-28	0.530	0.550	0.530	0.540	0.540	50,700
2024-06-27	0.500	0.520	0.500	0.520	0.520	25,600
2024-06-26	0.475	0.500	0.475	0.495	0.495	64,464
2024-06-25	0.500	0.520	0.450	0.450	0.450	151,515
2024-06-24	0.540	0.540	0.500	0.500	0.500	41,266
2024-06-21	0.530	0.550	0.520	0.550	0.550	65,400
2024-06-20	0.500	0.550	0.490	0.530	0.530	148,069
2024-06-19	0.500	0.520	0.490	0.510	0.510	84,000
2024-06-18	0.520	0.520	0.445	0.495	0.495	242,066
2024-06-17	0.510	0.520	0.490	0.510	0.510	84,020
2024-06-14	0.510	0.530	0.500	0.510	0.510	40,600
2024-06-13	0.540	0.540	0.500	0.500	0.500	28,500
2024-06-12	0.550	0.550	0.530	0.530	0.530	12,622
2024-06-11	0.530	0.560	0.520	0.530	0.530	180,895
2024-06-10	0.510	0.530	0.510	0.510	0.510	24,952
2024-06-07	0.520	0.520	0.500	0.500	0.500	7,900
2024-06-06	0.510	0.520	0.510	0.520	0.520	13,238
2024-06-05	0.510	0.520	0.510	0.510	0.510	1,500
2024-06-04	0.510	0.510	0.500	0.500	0.500	68,171
2024-06-03	0.530	0.530	0.500	0.500	0.500	65,832
2024-05-31	0.530	0.540	0.520	0.520	0.520	17,032
2024-05-30	0.530	0.530	0.520	0.520	0.520	41,212
2024-05-29	0.510	0.520	0.510	0.520	0.520	33,601

← NewerPage 10 of 21 · 1,255 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.