Greenland Resources Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-20	0.620	0.630	0.620	0.630	0.630	12,500
2022-12-19	0.630	0.630	0.600	0.600	0.600	18,769
2022-12-16	0.650	0.650	0.630	0.630	0.630	12,350
2022-12-15	0.710	0.710	0.610	0.640	0.640	76,700
2022-12-14	0.660	0.750	0.620	0.690	0.690	102,309
2022-12-13	0.550	0.630	0.530	0.630	0.630	126,231
2022-12-12	0.540	0.550	0.520	0.550	0.550	72,150
2022-12-09	0.520	0.520	0.520	0.520	0.520	3,000
2022-12-08	0.520	0.520	0.510	0.510	0.510	2,394
2022-12-07	0.530	0.530	0.530	0.530	0.530	0
2022-12-06	0.540	0.540	0.530	0.530	0.530	3,942
2022-12-05	0.520	0.540	0.520	0.540	0.540	4,000
2022-12-02	0.540	0.600	0.540	0.540	0.540	33,426
2022-12-01	0.530	0.540	0.500	0.540	0.540	8,770
2022-11-30	0.530	0.540	0.530	0.540	0.540	7,040
2022-11-29	0.540	0.540	0.540	0.540	0.540	0
2022-11-28	0.530	0.540	0.530	0.540	0.540	1,500
2022-11-25	0.500	0.540	0.480	0.530	0.530	51,600
2022-11-24	0.500	0.500	0.500	0.500	0.500	38,500
2022-11-23	0.490	0.500	0.475	0.475	0.475	63,665
2022-11-22	0.490	0.490	0.490	0.490	0.490	0
2022-11-21	0.510	0.510	0.490	0.490	0.490	21,349
2022-11-18	0.540	0.540	0.510	0.510	0.510	10,500
2022-11-17	0.530	0.530	0.530	0.530	0.530	0
2022-11-16	0.530	0.540	0.490	0.530	0.530	27,212
2022-11-15	0.550	0.550	0.540	0.540	0.540	2,000
2022-11-14	0.550	0.550	0.540	0.550	0.550	5,816
2022-11-11	0.550	0.570	0.540	0.570	0.570	9,000
2022-11-10	0.540	0.550	0.530	0.550	0.550	15,800
2022-11-09	0.550	0.550	0.530	0.550	0.550	24,500
2022-11-08	0.550	0.550	0.520	0.550	0.550	6,600
2022-11-07	0.550	0.560	0.510	0.560	0.560	71,660
2022-11-04	0.530	0.550	0.520	0.550	0.550	35,200
2022-11-03	0.550	0.590	0.530	0.530	0.530	124,500
2022-11-02	0.550	0.570	0.520	0.570	0.570	14,569
2022-11-01	0.550	0.550	0.550	0.550	0.550	610
2022-10-31	0.560	0.560	0.550	0.550	0.550	6,330
2022-10-28	0.550	0.580	0.520	0.560	0.560	14,100
2022-10-27	0.600	0.600	0.550	0.550	0.550	4,500
2022-10-26	0.550	0.550	0.520	0.550	0.550	20,000
2022-10-25	0.520	0.530	0.480	0.530	0.530	12,470
2022-10-24	0.540	0.540	0.500	0.520	0.520	15,339
2022-10-21	0.560	0.570	0.540	0.540	0.540	3,000
2022-10-20	0.540	0.540	0.520	0.520	0.520	8,000
2022-10-19	0.550	0.550	0.530	0.540	0.540	9,750
2022-10-18	0.550	0.580	0.490	0.580	0.580	74,000
2022-10-17	0.580	0.580	0.550	0.550	0.550	20,000
2022-10-14	0.610	0.630	0.600	0.600	0.600	7,500
2022-10-13	0.630	0.630	0.570	0.580	0.580	53,390
2022-10-12	0.580	0.630	0.560	0.610	0.610	55,000
2022-10-11	0.580	0.610	0.580	0.610	0.610	13,536
2022-10-07	0.570	0.580	0.550	0.580	0.580	23,000
2022-10-06	0.580	0.580	0.580	0.580	0.580	500
2022-10-05	0.590	0.590	0.520	0.570	0.570	51,750
2022-10-04	0.610	0.620	0.590	0.590	0.590	32,500
2022-10-03	0.590	0.610	0.590	0.600	0.600	27,550
2022-09-30	0.600	0.600	0.600	0.600	0.600	3,100
2022-09-29	0.580	0.600	0.510	0.590	0.590	122,214
2022-09-28	0.610	0.610	0.560	0.590	0.590	26,500
2022-09-27	0.570	0.600	0.560	0.570	0.570	37,000

← NewerPage 17 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.