Greenland Resources Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-04	0.900	0.940	0.850	0.870	0.870	133,053
2022-04-01	0.850	0.900	0.830	0.830	0.830	124,544
2022-03-31	0.800	1.000	0.800	0.830	0.830	304,551
2022-03-30	0.840	0.840	0.750	0.760	0.760	119,142
2022-03-29	0.780	0.850	0.760	0.850	0.850	112,637
2022-03-28	0.720	0.900	0.710	0.830	0.830	314,407
2022-03-25	0.750	0.750	0.710	0.720	0.720	101,827
2022-03-24	0.700	0.770	0.700	0.730	0.730	282,184
2022-03-23	0.680	0.690	0.670	0.670	0.670	53,178
2022-03-22	0.700	0.710	0.650	0.690	0.690	146,302
2022-03-21	0.600	0.700	0.600	0.700	0.700	226,395
2022-03-18	0.620	0.620	0.620	0.620	0.620	6,729
2022-03-17	0.650	0.650	0.630	0.640	0.640	67,285
2022-03-16	0.630	0.650	0.610	0.650	0.650	32,704
2022-03-15	0.620	0.650	0.560	0.640	0.640	209,650
2022-03-14	0.650	0.650	0.620	0.640	0.640	62,415
2022-03-11	0.620	0.650	0.610	0.650	0.650	106,149
2022-03-10	0.590	0.620	0.590	0.600	0.600	221,000
2022-03-09	0.620	0.620	0.580	0.580	0.580	27,500
2022-03-08	0.640	0.640	0.600	0.620	0.620	31,928
2022-03-07	0.640	0.670	0.620	0.640	0.640	161,930
2022-03-04	0.640	0.640	0.590	0.610	0.610	28,951
2022-03-03	0.520	0.690	0.520	0.580	0.580	523,812
2022-03-02	0.445	0.550	0.445	0.500	0.500	850,622
2022-03-01	0.420	0.465	0.420	0.450	0.450	429,850
2022-02-28	0.445	0.445	0.385	0.400	0.400	94,984
2022-02-25	0.395	0.420	0.390	0.410	0.410	780,041
2022-02-24	0.400	0.475	0.380	0.380	0.380	620,580
2022-02-23	0.355	0.400	0.355	0.390	0.390	82,000
2022-02-22	0.390	0.400	0.390	0.400	0.400	70,071
2022-02-18	0.390	0.410	0.375	0.390	0.390	179,753
2022-02-17	0.390	0.435	0.380	0.390	0.390	260,510
2022-02-16	0.430	0.430	0.390	0.390	0.390	21,965
2022-02-15	0.400	0.450	0.400	0.430	0.430	65,849
2022-02-14	0.400	0.400	0.390	0.390	0.390	20,265
2022-02-11	0.435	0.440	0.395	0.400	0.400	183,338
2022-02-10	0.440	0.440	0.440	0.440	0.440	2,000
2022-02-09	0.440	0.450	0.440	0.440	0.440	32,344
2022-02-08	0.440	0.440	0.440	0.440	0.440	512
2022-02-07	0.450	0.470	0.430	0.440	0.440	36,453
2022-02-04	0.450	0.530	0.445	0.450	0.450	212,174
2022-02-03	0.420	0.450	0.420	0.450	0.450	180,000
2022-02-02	0.420	0.420	0.420	0.420	0.420	13,110
2022-02-01	0.420	0.420	0.400	0.410	0.410	107,958
2022-01-31	0.410	0.420	0.410	0.420	0.420	31,500
2022-01-28	0.400	0.410	0.395	0.410	0.410	145,270
2022-01-27	0.425	0.440	0.400	0.420	0.420	171,301
2022-01-26	0.440	0.460	0.430	0.460	0.460	6,100
2022-01-25	0.450	0.450	0.385	0.440	0.440	351,900
2022-01-24	0.470	0.470	0.420	0.455	0.455	93,950
2022-01-21	0.475	0.475	0.470	0.470	0.470	32,950
2022-01-20	0.490	0.490	0.490	0.490	0.490	11,152
2022-01-19	0.490	0.490	0.490	0.490	0.490	4,345
2022-01-18	0.490	0.495	0.430	0.495	0.495	110,684
2022-01-17	0.475	0.520	0.475	0.500	0.500	31,156
2022-01-14	0.530	0.530	0.490	0.490	0.490	63,406
2022-01-13	0.530	0.530	0.530	0.530	0.530	10,450
2022-01-12	0.500	0.530	0.495	0.530	0.530	93,563
2022-01-11	0.500	0.500	0.485	0.490	0.490	484,329
2022-01-10	0.520	0.520	0.500	0.500	0.500	47,583

← NewerPage 20 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.