Greenland Resources Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-04	0.580	0.580	0.560	0.570	0.570	22,000
2024-03-01	0.550	0.570	0.540	0.560	0.560	24,136
2024-02-29	0.550	0.560	0.550	0.560	0.560	37,500
2024-02-28	0.550	0.560	0.540	0.560	0.560	28,006
2024-02-27	0.560	0.560	0.530	0.560	0.560	35,468
2024-02-26	0.550	0.600	0.540	0.600	0.600	19,901
2024-02-23	0.570	0.570	0.550	0.550	0.550	24,120
2024-02-22	0.550	0.570	0.550	0.570	0.570	6,500
2024-02-21	0.580	0.580	0.550	0.550	0.550	36,464
2024-02-20	0.580	0.580	0.580	0.580	0.580	12,400
2024-02-16	0.560	0.580	0.530	0.580	0.580	11,500
2024-02-15	0.570	0.570	0.550	0.570	0.570	34,540
2024-02-14	0.570	0.580	0.560	0.570	0.570	27,300
2024-02-13	0.620	0.620	0.550	0.590	0.590	74,131
2024-02-12	0.630	0.630	0.630	0.630	0.630	7,070
2024-02-09	0.630	0.640	0.600	0.630	0.630	31,550
2024-02-08	0.620	0.650	0.620	0.640	0.640	121,723
2024-02-07	0.630	0.630	0.600	0.600	0.600	31,215
2024-02-06	0.560	0.650	0.550	0.620	0.620	211,353
2024-02-05	0.550	0.560	0.550	0.560	0.560	1,416
2024-02-02	0.540	0.550	0.540	0.550	0.550	55,388
2024-02-01	0.550	0.550	0.530	0.540	0.540	49,270
2024-01-31	0.510	0.550	0.510	0.550	0.550	6,500
2024-01-30	0.550	0.550	0.520	0.540	0.540	76,255
2024-01-29	0.550	0.550	0.540	0.540	0.540	12,627
2024-01-26	0.550	0.550	0.510	0.510	0.510	32,500
2024-01-25	0.550	0.550	0.540	0.540	0.540	30,200
2024-01-24	0.530	0.550	0.520	0.550	0.550	77,570
2024-01-23	0.500	0.520	0.500	0.520	0.520	182,833
2024-01-22	0.540	0.540	0.510	0.510	0.510	74,923
2024-01-19	0.500	0.550	0.500	0.540	0.540	229,828
2024-01-18	0.540	0.550	0.510	0.520	0.520	143,978
2024-01-17	0.550	0.590	0.540	0.540	0.540	81,000
2024-01-16	0.530	0.550	0.530	0.530	0.530	15,468
2024-01-15	0.570	0.570	0.520	0.520	0.520	70,300
2024-01-12	0.550	0.570	0.550	0.570	0.570	16,230
2024-01-11	0.540	0.540	0.530	0.530	0.530	46,190
2024-01-10	0.540	0.540	0.540	0.540	0.540	14,381
2024-01-09	0.540	0.540	0.530	0.530	0.530	23,200
2024-01-08	0.550	0.560	0.540	0.540	0.540	70,804
2024-01-05	0.560	0.590	0.550	0.550	0.550	22,081
2024-01-04	0.560	0.580	0.550	0.580	0.580	33,100
2024-01-03	0.550	0.550	0.520	0.530	0.530	7,600
2024-01-02	0.540	0.560	0.530	0.540	0.540	46,150
2023-12-29	0.560	0.560	0.530	0.550	0.550	27,500
2023-12-28	0.590	0.590	0.550	0.560	0.560	9,197
2023-12-27	0.570	0.600	0.530	0.560	0.560	56,255
2023-12-22	0.560	0.580	0.550	0.570	0.570	63,550
2023-12-21	0.540	0.580	0.505	0.550	0.550	256,800
2023-12-20	0.520	0.550	0.520	0.520	0.520	130,870
2023-12-19	0.540	0.580	0.520	0.530	0.530	223,145
2023-12-18	0.590	0.600	0.550	0.580	0.580	29,100
2023-12-15	0.590	0.600	0.580	0.590	0.590	23,549
2023-12-14	0.600	0.600	0.570	0.590	0.590	12,409
2023-12-13	0.580	0.600	0.570	0.590	0.590	33,500
2023-12-12	0.600	0.640	0.580	0.580	0.580	203,570
2023-12-11	0.530	0.670	0.530	0.590	0.590	529,964
2023-12-08	0.560	0.570	0.540	0.540	0.540	19,551
2023-12-07	0.560	0.600	0.520	0.600	0.600	38,935
2023-12-06	0.580	0.630	0.540	0.560	0.560	123,600

← NewerPage 12 of 21 · 1,259 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.