Greenland Resources Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-28	0.520	0.530	0.510	0.510	0.510	71,950
2024-05-27	0.520	0.520	0.510	0.510	0.510	21,300
2024-05-24	0.530	0.530	0.510	0.515	0.515	91,101
2024-05-23	0.530	0.530	0.510	0.510	0.510	93,292
2024-05-22	0.530	0.540	0.530	0.540	0.540	134,361
2024-05-21	0.550	0.550	0.540	0.540	0.540	34,720
2024-05-17	0.530	0.560	0.530	0.550	0.550	126,640
2024-05-16	0.550	0.550	0.530	0.540	0.540	47,498
2024-05-15	0.530	0.560	0.530	0.540	0.540	76,620
2024-05-14	0.540	0.550	0.530	0.540	0.540	37,935
2024-05-13	0.560	0.560	0.540	0.550	0.550	93,010
2024-05-10	0.530	0.530	0.530	0.530	0.530	1,500
2024-05-09	0.550	0.570	0.540	0.550	0.550	87,400
2024-05-08	0.530	0.560	0.520	0.555	0.555	107,191
2024-05-07	0.530	0.540	0.520	0.520	0.520	58,362
2024-05-06	0.540	0.560	0.530	0.530	0.530	12,500
2024-05-03	0.530	0.550	0.530	0.540	0.540	28,015
2024-05-02	0.560	0.560	0.540	0.540	0.540	59,333
2024-05-01	0.540	0.550	0.530	0.530	0.530	41,400
2024-04-30	0.550	0.550	0.540	0.540	0.540	5,900
2024-04-29	0.570	0.580	0.550	0.560	0.560	33,858
2024-04-26	0.550	0.570	0.550	0.570	0.570	32,700
2024-04-25	0.570	0.570	0.560	0.570	0.570	66,700
2024-04-24	0.560	0.580	0.550	0.580	0.580	128,893
2024-04-23	0.540	0.540	0.520	0.520	0.520	26,700
2024-04-22	0.560	0.560	0.530	0.530	0.530	46,888
2024-04-19	0.560	0.580	0.550	0.570	0.570	77,650
2024-04-18	0.560	0.560	0.540	0.560	0.560	35,200
2024-04-17	0.530	0.570	0.530	0.560	0.560	58,459
2024-04-16	0.540	0.570	0.520	0.550	0.550	80,000
2024-04-15	0.510	0.540	0.510	0.540	0.540	57,360
2024-04-12	0.530	0.530	0.520	0.530	0.530	49,481
2024-04-11	0.540	0.540	0.530	0.530	0.530	19,000
2024-04-10	0.530	0.550	0.520	0.550	0.550	63,023
2024-04-09	0.540	0.550	0.530	0.530	0.530	34,875
2024-04-08	0.530	0.550	0.520	0.550	0.550	48,350
2024-04-05	0.550	0.580	0.530	0.560	0.560	85,500
2024-04-04	0.520	0.570	0.520	0.550	0.550	83,920
2024-04-03	0.520	0.540	0.500	0.520	0.520	225,516
2024-04-02	0.500	0.540	0.500	0.540	0.540	50,424
2024-04-01	0.520	0.520	0.500	0.500	0.500	90,736
2024-03-28	0.530	0.530	0.500	0.515	0.515	14,000
2024-03-27	0.530	0.540	0.510	0.510	0.510	52,204
2024-03-26	0.530	0.540	0.520	0.530	0.530	23,010
2024-03-25	0.560	0.560	0.530	0.530	0.530	28,010
2024-03-22	0.560	0.560	0.540	0.540	0.540	66,000
2024-03-21	0.570	0.580	0.560	0.570	0.570	57,764
2024-03-20	0.580	0.580	0.560	0.580	0.580	66,000
2024-03-19	0.570	0.580	0.550	0.580	0.580	110,348
2024-03-18	0.530	0.570	0.530	0.570	0.570	189,792
2024-03-15	0.580	0.600	0.560	0.570	0.570	190,333
2024-03-14	0.530	0.550	0.530	0.550	0.550	16,933
2024-03-13	0.540	0.550	0.530	0.540	0.540	13,500
2024-03-12	0.550	0.570	0.540	0.540	0.540	18,000
2024-03-11	0.560	0.560	0.550	0.560	0.560	32,850
2024-03-08	0.560	0.580	0.560	0.580	0.580	7,300
2024-03-07	0.560	0.560	0.560	0.560	0.560	10,882
2024-03-06	0.580	0.580	0.530	0.580	0.580	57,911
2024-03-05	0.570	0.570	0.540	0.560	0.560	19,700
2024-03-04	0.580	0.580	0.560	0.570	0.570	22,000

← NewerPage 11 of 21 · 1,258 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.