Greenland Resources Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-04	0.580	0.580	0.560	0.570	0.570	47,760
2023-12-01	0.560	0.600	0.550	0.580	0.580	205,055
2023-11-30	0.560	0.560	0.540	0.540	0.540	10,600
2023-11-29	0.520	0.570	0.520	0.560	0.560	189,045
2023-11-28	0.540	0.540	0.520	0.540	0.540	85,198
2023-11-27	0.540	0.540	0.530	0.540	0.540	13,500
2023-11-24	0.540	0.550	0.520	0.550	0.550	22,500
2023-11-23	0.540	0.540	0.530	0.530	0.530	32,150
2023-11-22	0.520	0.540	0.510	0.540	0.540	34,200
2023-11-21	0.550	0.550	0.510	0.520	0.520	47,110
2023-11-20	0.570	0.580	0.550	0.550	0.550	72,600
2023-11-17	0.570	0.580	0.540	0.580	0.580	68,267
2023-11-16	0.560	0.580	0.500	0.580	0.580	226,119
2023-11-15	0.540	0.590	0.540	0.550	0.550	89,701
2023-11-14	0.530	0.550	0.510	0.520	0.520	188,018
2023-11-13	0.570	0.580	0.475	0.570	0.570	181,860
2023-11-10	0.570	0.570	0.550	0.570	0.570	19,857
2023-11-09	0.580	0.580	0.560	0.560	0.560	138,050
2023-11-08	0.590	0.590	0.580	0.580	0.580	23,100
2023-11-07	0.580	0.600	0.570	0.600	0.600	83,474
2023-11-06	0.590	0.600	0.540	0.600	0.600	133,147
2023-11-03	0.600	0.600	0.590	0.600	0.600	97,600
2023-11-02	0.610	0.640	0.590	0.600	0.600	63,104
2023-11-01	0.600	0.610	0.590	0.610	0.610	51,541
2023-10-31	0.630	0.630	0.600	0.610	0.610	23,015
2023-10-30	0.630	0.640	0.590	0.630	0.630	131,257
2023-10-27	0.620	0.650	0.620	0.650	0.650	97,238
2023-10-26	0.650	0.650	0.630	0.630	0.630	14,335
2023-10-25	0.650	0.650	0.620	0.650	0.650	23,884
2023-10-24	0.610	0.670	0.610	0.670	0.670	4,733
2023-10-23	0.670	0.680	0.660	0.660	0.660	26,500
2023-10-20	0.660	0.670	0.620	0.670	0.670	98,400
2023-10-19	0.670	0.670	0.660	0.670	0.670	68,185
2023-10-18	0.680	0.690	0.670	0.680	0.680	65,591
2023-10-17	0.680	0.680	0.680	0.680	0.680	500
2023-10-16	0.690	0.700	0.680	0.700	0.700	95,510
2023-10-13	0.680	0.700	0.670	0.690	0.690	45,143
2023-10-12	0.700	0.700	0.640	0.640	0.640	21,950
2023-10-11	0.690	0.700	0.670	0.700	0.700	30,600
2023-10-10	0.680	0.720	0.680	0.700	0.700	91,200
2023-10-06	0.670	0.700	0.650	0.680	0.680	172,365
2023-10-05	0.670	0.670	0.650	0.660	0.660	36,800
2023-10-04	0.650	0.680	0.620	0.680	0.680	16,302
2023-10-03	0.640	0.690	0.620	0.680	0.680	59,450
2023-10-02	0.700	0.700	0.630	0.640	0.640	39,227
2023-09-29	0.690	0.720	0.680	0.720	0.720	26,000
2023-09-28	0.700	0.720	0.680	0.690	0.690	54,128
2023-09-27	0.730	0.730	0.690	0.700	0.700	33,846
2023-09-26	0.700	0.720	0.685	0.720	0.720	47,740
2023-09-25	0.610	0.710	0.600	0.710	0.710	151,580
2023-09-22	0.600	0.600	0.600	0.600	0.600	15,962
2023-09-21	0.610	0.620	0.600	0.600	0.600	5,400
2023-09-20	0.620	0.630	0.610	0.630	0.630	18,500
2023-09-19	0.600	0.630	0.600	0.630	0.630	19,647
2023-09-18	0.610	0.650	0.590	0.600	0.600	80,464
2023-09-15	0.620	0.630	0.610	0.610	0.610	7,100
2023-09-14	0.610	0.610	0.600	0.600	0.600	7,110
2023-09-13	0.610	0.630	0.590	0.610	0.610	22,100
2023-09-12	0.620	0.620	0.610	0.610	0.610	8,290
2023-09-11	0.640	0.640	0.600	0.600	0.600	1,950

← NewerPage 13 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.