Greenland Resources Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-14	0.790	0.790	0.760	0.770	0.770	76,240
2023-06-13	0.800	0.800	0.770	0.800	0.800	28,571
2023-06-12	0.820	0.820	0.780	0.800	0.800	39,825
2023-06-09	0.810	0.840	0.780	0.840	0.840	20,542
2023-06-08	0.800	0.820	0.790	0.820	0.820	54,800
2023-06-07	0.800	0.840	0.800	0.840	0.840	14,270
2023-06-06	0.800	0.840	0.800	0.840	0.840	19,517
2023-06-05	0.800	0.840	0.780	0.840	0.840	89,082
2023-06-02	0.840	0.860	0.830	0.830	0.830	34,443
2023-06-01	0.840	0.860	0.840	0.840	0.840	62,550
2023-05-31	0.850	0.850	0.850	0.850	0.850	20,000
2023-05-30	0.820	0.850	0.820	0.850	0.850	13,793
2023-05-29	0.870	0.880	0.820	0.870	0.870	9,300
2023-05-26	0.870	0.880	0.850	0.880	0.880	44,700
2023-05-25	0.870	0.870	0.820	0.870	0.870	107,850
2023-05-24	0.880	0.890	0.850	0.870	0.870	24,192
2023-05-23	0.880	0.880	0.870	0.870	0.870	4,108
2023-05-19	0.890	0.900	0.870	0.900	0.900	15,200
2023-05-18	0.860	0.900	0.850	0.900	0.900	19,470
2023-05-17	0.870	0.870	0.860	0.860	0.860	10,679
2023-05-16	0.790	0.900	0.790	0.900	0.900	40,883
2023-05-15	0.940	0.950	0.870	0.870	0.870	24,250
2023-05-12	0.950	0.950	0.870	0.910	0.910	11,885
2023-05-11	0.950	0.950	0.910	0.940	0.940	109,690
2023-05-10	0.730	0.850	0.670	0.850	0.850	67,250
2023-05-09	0.720	0.740	0.720	0.730	0.730	21,010
2023-05-08	0.790	0.790	0.730	0.730	0.730	24,400
2023-05-05	0.780	0.780	0.730	0.760	0.760	59,790
2023-05-04	0.780	0.780	0.740	0.780	0.780	45,516
2023-05-03	0.800	0.810	0.750	0.800	0.800	28,700
2023-05-02	0.820	0.820	0.780	0.780	0.780	16,240
2023-05-01	0.810	0.820	0.800	0.800	0.800	20,721
2023-04-28	0.750	0.820	0.750	0.820	0.820	75,022
2023-04-27	0.780	0.780	0.700	0.750	0.750	43,672
2023-04-26	0.770	0.790	0.760	0.790	0.790	7,927
2023-04-25	0.720	0.770	0.700	0.730	0.730	46,118
2023-04-24	0.800	0.800	0.750	0.770	0.770	18,970
2023-04-21	0.780	0.810	0.680	0.800	0.800	74,334
2023-04-20	0.800	0.820	0.760	0.800	0.800	37,292
2023-04-19	0.810	0.850	0.810	0.820	0.820	14,763
2023-04-18	0.880	0.880	0.800	0.800	0.800	29,023
2023-04-17	0.850	0.890	0.850	0.890	0.890	5,503
2023-04-14	0.900	0.900	0.850	0.900	0.900	19,351
2023-04-13	0.900	0.900	0.870	0.900	0.900	14,803
2023-04-12	0.820	0.950	0.820	0.930	0.930	50,501
2023-04-11	0.900	0.900	0.900	0.900	0.900	2,036
2023-04-10	0.920	0.950	0.900	0.900	0.900	39,672
2023-04-06	0.940	0.950	0.900	0.920	0.920	23,100
2023-04-05	0.930	0.950	0.930	0.950	0.950	2,106
2023-04-04	0.830	0.930	0.820	0.920	0.920	56,500
2023-04-03	0.820	0.880	0.820	0.850	0.850	43,818
2023-03-31	0.820	0.840	0.800	0.820	0.820	16,800
2023-03-30	0.790	0.850	0.790	0.810	0.810	70,000
2023-03-29	0.730	0.770	0.710	0.750	0.750	57,940
2023-03-28	0.780	0.800	0.740	0.750	0.750	61,072
2023-03-27	0.790	0.800	0.770	0.800	0.800	84,919
2023-03-24	0.800	0.800	0.770	0.790	0.790	56,986
2023-03-23	0.820	0.850	0.760	0.780	0.780	136,884
2023-03-22	0.800	0.860	0.800	0.840	0.840	35,492
2023-03-21	1.000	1.000	0.850	0.860	0.860	128,763

← NewerPage 15 of 21 · 1,256 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.