Greenland Resources Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-07	0.500	0.520	0.500	0.510	0.510	7,060
2022-01-06	0.550	0.550	0.500	0.500	0.500	127,395
2022-01-05	0.570	0.570	0.550	0.570	0.570	155,733
2022-01-04	0.560	0.600	0.560	0.590	0.590	123,135
2021-12-31	0.550	0.550	0.550	0.550	0.550	35,610
2021-12-30	0.580	0.580	0.560	0.570	0.570	33,800
2021-12-29	0.600	0.600	0.540	0.580	0.580	441,113
2021-12-24	0.580	0.580	0.580	0.580	0.580	153,020
2021-12-23	0.590	0.590	0.580	0.580	0.580	52,437
2021-12-22	0.500	0.580	0.500	0.580	0.580	141,487
2021-12-21	0.470	0.480	0.420	0.470	0.470	861,360
2021-12-20	0.470	0.480	0.470	0.470	0.470	140,351
2021-12-17	0.500	0.500	0.460	0.460	0.460	97,525
2021-12-16	0.520	0.520	0.520	0.520	0.520	20,117
2021-12-15	0.490	0.520	0.480	0.495	0.495	54,691
2021-12-14	0.520	0.520	0.490	0.500	0.500	267,392
2021-12-13	0.550	0.560	0.510	0.530	0.530	255,476
2021-12-10	0.540	0.590	0.530	0.560	0.560	168,366
2021-12-09	0.490	0.560	0.490	0.520	0.520	200,961
2021-12-08	0.490	0.490	0.475	0.475	0.475	71,500
2021-12-07	0.460	0.500	0.450	0.500	0.500	139,580
2021-12-06	0.480	0.490	0.475	0.475	0.475	42,000
2021-12-03	0.510	0.520	0.485	0.500	0.500	251,001
2021-12-02	0.490	0.500	0.490	0.500	0.500	30,235
2021-12-01	0.570	0.570	0.485	0.490	0.490	92,005
2021-11-30	0.550	0.570	0.500	0.570	0.570	209,900
2021-11-29	0.570	0.570	0.570	0.570	0.570	52,275
2021-11-26	0.570	0.580	0.530	0.570	0.570	219,683
2021-11-25	0.590	0.600	0.580	0.580	0.580	78,830
2021-11-24	0.570	0.600	0.560	0.590	0.590	239,007
2021-11-23	0.580	0.580	0.550	0.570	0.570	230,038
2021-11-22	0.560	0.620	0.560	0.580	0.580	181,439
2021-11-19	0.620	0.630	0.550	0.560	0.560	284,936
2021-11-18	0.620	0.640	0.620	0.630	0.630	80,593
2021-11-17	0.630	0.630	0.620	0.630	0.630	26,475
2021-11-16	0.660	0.670	0.620	0.630	0.630	129,780
2021-11-15	0.670	0.680	0.650	0.660	0.660	298,134
2021-11-12	0.660	0.690	0.650	0.660	0.660	471,553
2021-11-11	0.600	0.700	0.600	0.670	0.670	734,184
2021-11-10	0.620	0.630	0.570	0.600	0.600	259,269
2021-11-09	0.590	0.680	0.590	0.630	0.630	321,760
2021-11-08	0.620	0.620	0.590	0.590	0.590	32,608
2021-11-05	0.550	0.640	0.550	0.600	0.600	282,449
2021-11-04	0.580	0.590	0.560	0.570	0.570	114,634
2021-11-03	0.580	0.580	0.570	0.570	0.570	100,295
2021-11-02	0.610	0.610	0.580	0.580	0.580	82,459
2021-11-01	0.600	0.610	0.590	0.610	0.610	182,953
2021-10-29	0.630	0.630	0.570	0.600	0.600	227,332
2021-10-28	0.670	0.670	0.600	0.620	0.620	126,327
2021-10-27	0.660	0.670	0.620	0.660	0.660	569,843
2021-10-26	0.650	0.670	0.620	0.650	0.650	208,884
2021-10-25	0.670	0.690	0.650	0.650	0.650	238,501
2021-10-22	0.650	0.700	0.500	0.640	0.640	1,779,250
2021-10-21	0.690	0.700	0.650	0.670	0.670	160,978
2021-10-20	0.690	0.690	0.660	0.680	0.680	138,543
2021-10-19	0.690	0.700	0.680	0.700	0.700	345,292
2021-10-18	0.750	0.770	0.690	0.690	0.690	306,332
2021-10-15	0.640	0.770	0.630	0.740	0.740	2,203,080
2021-10-14	0.630	0.670	0.600	0.620	0.620	248,676

← NewerPage 21 of 21 · 1,259 trading days

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.