Greenland Resources Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-08	0.600	0.600	0.600	0.600	0.600	9,006
2023-09-07	0.590	0.640	0.590	0.600	0.600	23,317
2023-09-06	0.600	0.610	0.590	0.590	0.590	19,420
2023-09-05	0.620	0.620	0.590	0.600	0.600	43,600
2023-09-01	0.630	0.630	0.570	0.610	0.610	178,442
2023-08-31	0.630	0.640	0.630	0.640	0.640	2,500
2023-08-30	0.620	0.620	0.620	0.620	0.620	0
2023-08-29	0.620	0.620	0.620	0.620	0.620	500
2023-08-28	0.620	0.650	0.600	0.620	0.620	30,009
2023-08-25	0.660	0.660	0.600	0.630	0.630	74,101
2023-08-24	0.660	0.660	0.620	0.620	0.620	21,044
2023-08-23	0.670	0.670	0.640	0.640	0.640	16,050
2023-08-22	0.670	0.720	0.660	0.660	0.660	4,370
2023-08-21	0.670	0.690	0.630	0.650	0.650	51,961
2023-08-18	0.660	0.670	0.630	0.670	0.670	69,903
2023-08-17	0.680	0.690	0.675	0.680	0.680	5,101
2023-08-16	0.700	0.700	0.650	0.680	0.680	31,895
2023-08-15	0.700	0.700	0.700	0.700	0.700	2,500
2023-08-14	0.710	0.710	0.680	0.710	0.710	15,580
2023-08-11	0.730	0.740	0.700	0.700	0.700	8,500
2023-08-10	0.680	0.730	0.680	0.710	0.710	21,500
2023-08-09	0.720	0.720	0.690	0.690	0.690	27,437
2023-08-08	0.700	0.740	0.700	0.720	0.720	17,505
2023-08-04	0.760	0.760	0.700	0.740	0.740	8,739
2023-08-03	0.720	0.720	0.710	0.720	0.720	13,920
2023-08-02	0.770	0.770	0.720	0.720	0.720	19,600
2023-08-01	0.760	0.780	0.760	0.770	0.770	36,661
2023-07-31	0.760	0.770	0.760	0.770	0.770	3,000
2023-07-28	0.760	0.770	0.760	0.770	0.770	25,210
2023-07-27	0.770	0.770	0.740	0.770	0.770	6,500
2023-07-26	0.770	0.770	0.740	0.770	0.770	23,103
2023-07-25	0.780	0.800	0.770	0.780	0.780	40,000
2023-07-24	0.790	0.790	0.790	0.790	0.790	18,843
2023-07-21	0.780	0.790	0.760	0.790	0.790	20,700
2023-07-20	0.780	0.790	0.780	0.780	0.780	75,900
2023-07-19	0.800	0.800	0.780	0.780	0.780	68,700
2023-07-18	0.770	0.820	0.770	0.800	0.800	199,556
2023-07-17	0.730	0.770	0.730	0.770	0.770	56,100
2023-07-14	0.750	0.750	0.710	0.730	0.730	53,530
2023-07-13	0.720	0.750	0.720	0.750	0.750	24,000
2023-07-12	0.740	0.740	0.700	0.740	0.740	17,611
2023-07-11	0.710	0.740	0.700	0.740	0.740	5,034
2023-07-10	0.740	0.760	0.720	0.740	0.740	74,417
2023-07-07	0.760	0.770	0.720	0.750	0.750	32,115
2023-07-06	0.740	0.750	0.740	0.750	0.750	16,200
2023-07-05	0.740	0.800	0.730	0.800	0.800	27,040
2023-07-04	0.750	0.750	0.700	0.740	0.740	116,918
2023-06-30	0.740	0.740	0.740	0.740	0.740	567
2023-06-29	0.740	0.750	0.740	0.740	0.740	5,750
2023-06-28	0.750	0.750	0.740	0.740	0.740	8,835
2023-06-27	0.760	0.760	0.710	0.750	0.750	27,450
2023-06-26	0.740	0.780	0.740	0.780	0.780	8,200
2023-06-23	0.750	0.750	0.710	0.750	0.750	22,474
2023-06-22	0.750	0.770	0.720	0.770	0.770	243,407
2023-06-21	0.780	0.780	0.750	0.750	0.750	7,800
2023-06-20	0.780	0.790	0.760	0.770	0.770	20,700
2023-06-19	0.780	0.800	0.780	0.800	0.800	11,700
2023-06-16	0.790	0.790	0.760	0.770	0.770	44,502
2023-06-15	0.770	0.800	0.700	0.700	0.700	100,309
2023-06-14	0.790	0.790	0.760	0.770	0.770	76,240

← NewerPage 14 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.