Greenland Resources Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-26	0.580	0.580	0.530	0.560	0.560	43,575
2022-09-23	0.620	0.620	0.530	0.590	0.590	168,018
2022-09-22	0.570	0.610	0.550	0.590	0.590	76,035
2022-09-21	0.630	0.630	0.570	0.580	0.580	32,693
2022-09-20	0.620	0.620	0.560	0.560	0.560	55,500
2022-09-19	0.630	0.630	0.600	0.600	0.600	5,000
2022-09-16	0.590	0.630	0.570	0.620	0.620	75,400
2022-09-15	0.590	0.590	0.540	0.590	0.590	41,718
2022-09-14	0.590	0.590	0.580	0.580	0.580	3,500
2022-09-13	0.590	0.600	0.580	0.580	0.580	14,500
2022-09-12	0.600	0.600	0.580	0.580	0.580	15,529
2022-09-09	0.590	0.590	0.540	0.590	0.590	43,600
2022-09-08	0.590	0.590	0.550	0.550	0.550	29,090
2022-09-07	0.590	0.590	0.580	0.580	0.580	1,600
2022-09-06	0.590	0.600	0.570	0.570	0.570	10,008
2022-09-02	0.600	0.600	0.570	0.570	0.570	39,520
2022-09-01	0.600	0.600	0.570	0.600	0.600	27,000
2022-08-31	0.590	0.600	0.590	0.590	0.590	12,400
2022-08-30	0.590	0.600	0.580	0.590	0.590	22,900
2022-08-29	0.600	0.600	0.515	0.590	0.590	366,306
2022-08-26	0.600	0.600	0.570	0.590	0.590	41,600
2022-08-25	0.620	0.620	0.580	0.580	0.580	25,692
2022-08-24	0.620	0.620	0.580	0.590	0.590	45,000
2022-08-23	0.610	0.610	0.570	0.610	0.610	45,000
2022-08-22	0.610	0.650	0.500	0.610	0.610	247,151
2022-08-19	0.600	0.620	0.590	0.610	0.610	119,900
2022-08-18	0.620	0.620	0.590	0.600	0.600	23,574
2022-08-17	0.620	0.620	0.600	0.600	0.600	7,600
2022-08-16	0.630	0.650	0.580	0.620	0.620	166,890
2022-08-15	0.590	0.620	0.550	0.590	0.590	53,365
2022-08-12	0.590	0.600	0.570	0.590	0.590	39,503
2022-08-11	0.550	0.550	0.530	0.550	0.550	95,688
2022-08-10	0.530	0.530	0.490	0.520	0.520	49,060
2022-08-09	0.530	0.550	0.500	0.520	0.520	316,103
2022-08-08	0.520	0.520	0.500	0.510	0.510	50,005
2022-08-05	0.520	0.520	0.510	0.520	0.520	10,000
2022-08-04	0.510	0.520	0.510	0.520	0.520	31,539
2022-08-03	0.540	0.540	0.510	0.510	0.510	28,842
2022-08-02	0.540	0.540	0.540	0.540	0.540	9,707
2022-07-29	0.510	0.550	0.510	0.540	0.540	8,800
2022-07-28	0.520	0.520	0.520	0.520	0.520	500
2022-07-27	0.540	0.540	0.530	0.540	0.540	21,100
2022-07-26	0.530	0.530	0.530	0.530	0.530	500
2022-07-25	0.530	0.530	0.530	0.530	0.530	0
2022-07-22	0.530	0.530	0.520	0.530	0.530	9,545
2022-07-21	0.540	0.550	0.520	0.530	0.530	47,609
2022-07-20	0.540	0.550	0.535	0.540	0.540	19,000
2022-07-19	0.510	0.540	0.485	0.530	0.530	180,767
2022-07-18	0.500	0.520	0.480	0.510	0.510	78,626
2022-07-15	0.510	0.510	0.500	0.500	0.500	2,000
2022-07-14	0.500	0.520	0.450	0.510	0.510	158,446
2022-07-13	0.520	0.520	0.480	0.510	0.510	52,900
2022-07-12	0.400	0.550	0.400	0.520	0.520	356,163
2022-07-11	0.490	0.490	0.490	0.490	0.490	531
2022-07-08	0.490	0.490	0.490	0.490	0.490	500
2022-07-07	0.490	0.490	0.490	0.490	0.490	0
2022-07-06	0.510	0.520	0.490	0.490	0.490	6,500
2022-07-05	0.510	0.510	0.510	0.510	0.510	2,009
2022-07-04	0.520	0.520	0.510	0.510	0.510	5,540
2022-06-30	0.530	0.530	0.495	0.520	0.520	61,200

← NewerPage 18 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.