Greenland Resources Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-21 | 1.310 | 1.310 | 1.310 | 1.310 | 1.310 | 12,000 |
| 2026-07-20 | 1.310 | 1.310 | 1.310 | 1.310 | 1.310 | 24,502 |
| 2026-07-17 | 1.390 | 1.390 | 1.310 | 1.310 | 1.310 | 24,981 |
| 2026-07-16 | 1.350 | 1.350 | 1.320 | 1.320 | 1.320 | 9,900 |
| 2026-07-15 | 1.460 | 1.460 | 1.370 | 1.370 | 1.370 | 27,300 |
| 2026-07-14 | 1.480 | 1.500 | 1.460 | 1.460 | 1.460 | 18,800 |
| 2026-07-13 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | 5,700 |
| 2026-07-10 | 1.470 | 1.500 | 1.450 | 1.500 | 1.500 | 71,990 |
| 2026-07-09 | 1.440 | 1.480 | 1.430 | 1.470 | 1.470 | 17,200 |
| 2026-07-08 | 1.470 | 1.470 | 1.470 | 1.470 | 1.470 | 11,600 |
| 2026-07-07 | 1.470 | 1.470 | 1.470 | 1.470 | 1.470 | 18,118 |
| 2026-07-06 | 1.470 | 1.470 | 1.470 | 1.470 | 1.470 | 12,500 |
| 2026-07-03 | 1.400 | 1.480 | 1.390 | 1.470 | 1.470 | 71,816 |
| 2026-07-02 | 1.430 | 1.475 | 1.380 | 1.400 | 1.400 | 83,447 |
| 2026-06-30 | 1.390 | 1.460 | 1.380 | 1.440 | 1.440 | 46,124 |
| 2026-06-29 | 1.400 | 1.440 | 1.370 | 1.430 | 1.430 | 29,822 |
| 2026-06-26 | 1.380 | 1.430 | 1.370 | 1.400 | 1.400 | 45,939 |
| 2026-06-25 | 1.430 | 1.430 | 1.330 | 1.330 | 1.330 | 65,948 |
| 2026-06-24 | 1.380 | 1.390 | 1.340 | 1.380 | 1.380 | 177,495 |
| 2026-06-23 | 1.440 | 1.440 | 1.380 | 1.430 | 1.430 | 104,359 |
| 2026-06-22 | 1.460 | 1.560 | 1.400 | 1.460 | 1.460 | 252,779 |
| 2026-06-19 | 1.440 | 1.450 | 1.420 | 1.450 | 1.450 | 26,236 |
| 2026-06-18 | 1.480 | 1.480 | 1.400 | 1.440 | 1.440 | 35,002 |
| 2026-06-17 | 1.450 | 1.500 | 1.410 | 1.430 | 1.430 | 107,551 |
| 2026-06-16 | 1.440 | 1.470 | 1.400 | 1.450 | 1.450 | 91,506 |
| 2026-06-15 | 1.410 | 1.460 | 1.370 | 1.460 | 1.460 | 130,411 |
| 2026-06-12 | 1.390 | 1.390 | 1.340 | 1.370 | 1.370 | 105,823 |
| 2026-06-11 | 1.320 | 1.390 | 1.300 | 1.390 | 1.390 | 243,690 |
| 2026-06-10 | 1.380 | 1.380 | 1.300 | 1.350 | 1.350 | 117,621 |
| 2026-06-09 | 1.380 | 1.390 | 1.330 | 1.390 | 1.390 | 111,887 |
| 2026-06-08 | 1.440 | 1.460 | 1.360 | 1.380 | 1.380 | 62,989 |
| 2026-06-05 | 1.500 | 1.500 | 1.360 | 1.410 | 1.410 | 138,659 |
| 2026-06-04 | 1.500 | 1.510 | 1.480 | 1.500 | 1.500 | 41,330 |
| 2026-06-03 | 1.500 | 1.500 | 1.450 | 1.500 | 1.500 | 89,932 |
| 2026-06-02 | 1.480 | 1.500 | 1.460 | 1.500 | 1.500 | 89,758 |
| 2026-06-01 | 1.530 | 1.530 | 1.470 | 1.500 | 1.500 | 64,514 |
| 2026-05-29 | 1.540 | 1.540 | 1.490 | 1.530 | 1.530 | 52,423 |
| 2026-05-28 | 1.490 | 1.530 | 1.460 | 1.510 | 1.510 | 158,585 |
| 2026-05-27 | 1.520 | 1.520 | 1.480 | 1.500 | 1.500 | 52,387 |
| 2026-05-26 | 1.510 | 1.560 | 1.510 | 1.540 | 1.540 | 97,203 |
| 2026-05-25 | 1.550 | 1.550 | 1.490 | 1.540 | 1.540 | 183,802 |
| 2026-05-22 | 1.550 | 1.550 | 1.480 | 1.520 | 1.520 | 53,722 |
| 2026-05-21 | 1.480 | 1.560 | 1.470 | 1.550 | 1.550 | 112,785 |
| 2026-05-20 | 1.410 | 1.500 | 1.410 | 1.500 | 1.500 | 229,997 |
| 2026-05-19 | 1.590 | 1.610 | 1.470 | 1.530 | 1.530 | 574,962 |
| 2026-05-15 | 1.730 | 1.780 | 1.650 | 1.710 | 1.710 | 261,371 |
| 2026-05-14 | 1.850 | 1.850 | 1.730 | 1.750 | 1.750 | 88,676 |
| 2026-05-13 | 1.780 | 1.870 | 1.750 | 1.840 | 1.840 | 157,791 |
| 2026-05-12 | 1.750 | 1.830 | 1.700 | 1.760 | 1.760 | 83,951 |
| 2026-05-11 | 1.880 | 1.885 | 1.760 | 1.840 | 1.840 | 120,289 |
| 2026-05-08 | 1.760 | 1.900 | 1.760 | 1.900 | 1.900 | 272,766 |
| 2026-05-07 | 1.760 | 1.840 | 1.690 | 1.750 | 1.750 | 336,156 |
| 2026-05-06 | 1.700 | 1.700 | 1.600 | 1.700 | 1.700 | 79,683 |
| 2026-05-05 | 1.720 | 1.720 | 1.610 | 1.670 | 1.670 | 141,700 |
| 2026-05-04 | 1.740 | 1.740 | 1.640 | 1.660 | 1.660 | 127,755 |
| 2026-05-01 | 1.690 | 1.750 | 1.630 | 1.750 | 1.750 | 221,768 |
| 2026-04-30 | 1.600 | 1.700 | 1.590 | 1.650 | 1.650 | 185,099 |
| 2026-04-29 | 1.650 | 1.650 | 1.540 | 1.590 | 1.590 | 152,319 |
| 2026-04-28 | 1.640 | 1.695 | 1.620 | 1.650 | 1.650 | 120,667 |
| 2026-04-27 | 1.600 | 1.660 | 1.550 | 1.640 | 1.640 | 380,689 |
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.