Greenland Resources Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-20	0.950	1.070	0.850	0.890	0.890	254,017
2023-03-17	0.960	0.990	0.950	0.960	0.960	68,665
2023-03-16	0.920	1.000	0.920	1.000	1.000	67,250
2023-03-15	1.170	1.170	0.900	0.910	0.910	288,261
2023-03-14	1.070	1.180	1.000	1.100	1.100	118,959
2023-03-13	1.140	1.140	0.960	1.090	1.090	176,311
2023-03-10	1.200	1.200	1.090	1.140	1.140	166,557
2023-03-09	1.240	1.240	1.120	1.170	1.170	101,501
2023-03-08	1.240	1.250	1.210	1.220	1.220	9,340
2023-03-07	1.300	1.300	1.200	1.220	1.220	107,530
2023-03-06	1.200	1.300	1.200	1.300	1.300	64,111
2023-03-03	1.240	1.250	1.170	1.180	1.180	106,140
2023-03-02	1.220	1.230	1.200	1.200	1.200	16,621
2023-03-01	1.260	1.300	1.150	1.210	1.210	201,404
2023-02-28	1.310	1.310	1.240	1.260	1.260	94,999
2023-02-27	1.350	1.350	1.250	1.300	1.300	77,570
2023-02-24	1.250	1.310	1.230	1.300	1.300	63,446
2023-02-23	1.220	1.260	1.200	1.260	1.260	96,390
2023-02-22	1.250	1.270	1.180	1.210	1.210	96,555
2023-02-21	1.320	1.330	1.210	1.220	1.220	147,245
2023-02-17	1.220	1.220	1.210	1.210	1.210	140,580
2023-02-16	1.230	1.260	1.220	1.230	1.230	163,740
2023-02-15	1.300	1.320	1.230	1.230	1.230	90,281
2023-02-14	1.280	1.320	1.270	1.310	1.310	105,825
2023-02-13	1.300	1.310	1.250	1.280	1.280	135,868
2023-02-10	1.300	1.300	1.220	1.230	1.230	227,785
2023-02-09	1.320	1.380	1.250	1.300	1.300	172,979
2023-02-08	1.280	1.290	1.210	1.260	1.260	920,383
2023-02-07	1.380	1.380	1.260	1.300	1.300	374,676
2023-02-06	1.260	1.420	1.260	1.350	1.350	783,311
2023-02-03	1.230	1.280	1.120	1.180	1.180	461,307
2023-02-02	1.090	1.270	1.090	1.200	1.200	391,325
2023-02-01	1.000	1.040	0.970	1.030	1.030	241,364
2023-01-31	0.990	1.000	0.900	0.970	0.970	71,550
2023-01-30	1.000	1.040	0.940	0.970	0.970	46,450
2023-01-27	0.970	0.980	0.940	0.970	0.970	103,102
2023-01-26	0.950	0.970	0.910	0.950	0.950	63,504
2023-01-25	0.960	1.050	0.950	0.950	0.950	77,393
2023-01-24	0.940	0.980	0.940	0.950	0.950	8,554
2023-01-23	0.850	0.980	0.850	0.930	0.930	766,009
2023-01-20	0.990	0.990	0.870	0.890	0.890	199,037
2023-01-19	0.990	1.000	0.920	0.920	0.920	100,508
2023-01-18	1.050	1.050	0.920	0.980	0.980	117,430
2023-01-17	1.160	1.190	1.020	1.090	1.090	215,035
2023-01-16	1.200	1.220	1.140	1.180	1.180	137,466
2023-01-13	1.150	1.250	1.120	1.180	1.180	462,799
2023-01-12	1.100	1.270	1.100	1.150	1.150	314,281
2023-01-11	1.110	1.250	0.990	1.100	1.100	712,523
2023-01-10	0.970	1.200	0.960	1.100	1.100	460,878
2023-01-09	0.910	0.980	0.800	0.950	0.950	187,937
2023-01-06	0.710	0.940	0.710	0.830	0.830	246,147
2023-01-05	0.700	0.750	0.680	0.700	0.700	53,901
2023-01-04	0.700	0.700	0.700	0.700	0.700	500
2023-01-03	0.670	0.670	0.650	0.650	0.650	103,628
2022-12-30	0.650	0.650	0.650	0.650	0.650	11,137
2022-12-29	0.600	0.720	0.590	0.700	0.700	38,743
2022-12-28	0.650	0.650	0.590	0.590	0.590	38,100
2022-12-23	0.620	0.650	0.620	0.650	0.650	7,407
2022-12-22	0.650	0.650	0.620	0.620	0.620	6,017
2022-12-21	0.630	0.650	0.630	0.650	0.650	51,550

← NewerPage 16 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.