Greenland Resources Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-29	0.530	0.530	0.490	0.530	0.530	44,500
2022-06-28	0.500	0.530	0.495	0.530	0.530	86,225
2022-06-27	0.500	0.540	0.490	0.540	0.540	95,350
2022-06-24	0.500	0.520	0.500	0.500	0.500	18,700
2022-06-23	0.530	0.530	0.485	0.495	0.495	73,521
2022-06-22	0.560	0.560	0.520	0.550	0.550	160,760
2022-06-21	0.600	0.630	0.560	0.560	0.560	64,756
2022-06-20	0.600	0.600	0.600	0.600	0.600	0
2022-06-17	0.610	0.610	0.570	0.600	0.600	7,218
2022-06-16	0.620	0.620	0.600	0.600	0.600	17,000
2022-06-15	0.650	0.660	0.600	0.620	0.620	71,179
2022-06-14	0.630	0.660	0.630	0.640	0.640	133,852
2022-06-13	0.650	0.650	0.610	0.640	0.640	154,968
2022-06-10	0.620	0.650	0.600	0.630	0.630	66,782
2022-06-09	0.670	0.670	0.620	0.640	0.640	25,275
2022-06-08	0.650	0.650	0.650	0.650	0.650	8,733
2022-06-07	0.670	0.680	0.620	0.670	0.670	29,360
2022-06-06	0.680	0.700	0.680	0.700	0.700	33,882
2022-06-03	0.690	0.690	0.670	0.680	0.680	45,522
2022-06-02	0.700	0.700	0.700	0.700	0.700	5,500
2022-06-01	0.710	0.730	0.670	0.720	0.720	149,658
2022-05-31	0.670	0.700	0.530	0.700	0.700	439,260
2022-05-30	0.700	0.700	0.690	0.690	0.690	35,716
2022-05-27	0.700	0.700	0.700	0.700	0.700	30,580
2022-05-26	0.690	0.690	0.690	0.690	0.690	15,360
2022-05-25	0.680	0.700	0.680	0.700	0.700	17,045
2022-05-24	0.680	0.690	0.680	0.690	0.690	9,784
2022-05-20	0.710	0.750	0.670	0.670	0.670	33,600
2022-05-19	0.700	0.720	0.680	0.680	0.680	155,779
2022-05-18	0.700	0.750	0.690	0.750	0.750	53,600
2022-05-17	0.710	0.710	0.700	0.700	0.700	10,005
2022-05-16	0.690	0.710	0.690	0.700	0.700	133,376
2022-05-13	0.710	0.710	0.630	0.710	0.710	255,472
2022-05-12	0.730	0.790	0.700	0.710	0.710	79,679
2022-05-11	0.740	0.740	0.700	0.740	0.740	73,050
2022-05-10	0.750	0.770	0.640	0.740	0.740	373,660
2022-05-09	0.760	0.780	0.710	0.730	0.730	181,375
2022-05-06	0.780	0.780	0.770	0.780	0.780	56,391
2022-05-05	0.800	0.800	0.770	0.780	0.780	55,044
2022-05-04	0.830	0.830	0.770	0.800	0.800	70,450
2022-05-03	0.850	0.850	0.800	0.810	0.810	75,846
2022-05-02	0.820	0.860	0.820	0.850	0.850	30,850
2022-04-29	0.850	0.850	0.830	0.850	0.850	62,872
2022-04-28	0.850	0.850	0.810	0.840	0.840	17,072
2022-04-27	0.840	0.880	0.790	0.830	0.830	75,753
2022-04-26	0.890	0.890	0.810	0.850	0.850	184,671
2022-04-25	0.830	0.900	0.700	0.900	0.900	239,846
2022-04-22	0.880	0.890	0.800	0.840	0.840	350,287
2022-04-21	0.970	1.020	0.890	0.890	0.890	237,224
2022-04-20	0.920	0.960	0.910	0.940	0.940	123,834
2022-04-19	0.950	0.960	0.900	0.900	0.900	140,125
2022-04-18	0.890	0.950	0.880	0.910	0.910	358,135
2022-04-14	0.870	0.870	0.870	0.870	0.870	43,850
2022-04-13	0.910	0.910	0.870	0.900	0.900	96,104
2022-04-12	0.910	0.930	0.880	0.900	0.900	125,394
2022-04-11	0.910	0.930	0.870	0.910	0.910	132,540
2022-04-08	0.900	0.930	0.890	0.920	0.920	24,195
2022-04-07	0.900	0.900	0.880	0.880	0.880	59,253
2022-04-06	0.890	0.910	0.870	0.890	0.890	88,049
2022-04-05	0.870	0.900	0.830	0.880	0.880	79,836

← NewerPage 19 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.