Greenland Resources Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-24 | 1.690 | 1.690 | 1.550 | 1.580 | 1.580 | 120,547 |
| 2026-04-23 | 1.650 | 1.650 | 1.560 | 1.600 | 1.600 | 65,218 |
| 2026-04-22 | 1.720 | 1.720 | 1.620 | 1.670 | 1.670 | 187,473 |
| 2026-04-21 | 1.770 | 1.790 | 1.670 | 1.700 | 1.700 | 59,827 |
| 2026-04-20 | 1.770 | 1.840 | 1.730 | 1.790 | 1.790 | 48,032 |
| 2026-04-17 | 1.810 | 1.910 | 1.760 | 1.800 | 1.800 | 115,515 |
| 2026-04-16 | 1.800 | 1.820 | 1.780 | 1.810 | 1.810 | 94,607 |
| 2026-04-15 | 1.790 | 1.800 | 1.730 | 1.800 | 1.800 | 81,763 |
| 2026-04-14 | 1.800 | 1.830 | 1.760 | 1.800 | 1.800 | 151,737 |
| 2026-04-13 | 1.650 | 1.820 | 1.600 | 1.750 | 1.750 | 264,512 |
| 2026-04-10 | 1.680 | 1.710 | 1.620 | 1.650 | 1.650 | 59,593 |
| 2026-04-09 | 1.690 | 1.710 | 1.650 | 1.690 | 1.690 | 73,517 |
| 2026-04-08 | 1.650 | 1.720 | 1.640 | 1.690 | 1.690 | 147,048 |
| 2026-04-07 | 1.640 | 1.640 | 1.550 | 1.610 | 1.610 | 56,098 |
| 2026-04-06 | 1.640 | 1.640 | 1.580 | 1.630 | 1.630 | 77,846 |
| 2026-04-02 | 1.650 | 1.650 | 1.560 | 1.640 | 1.640 | 89,897 |
| 2026-04-01 | 1.590 | 1.690 | 1.590 | 1.670 | 1.670 | 178,573 |
| 2026-03-31 | 1.500 | 1.580 | 1.490 | 1.580 | 1.580 | 73,699 |
| 2026-03-30 | 1.540 | 1.580 | 1.400 | 1.470 | 1.470 | 328,567 |
| 2026-03-27 | 1.530 | 1.550 | 1.490 | 1.530 | 1.530 | 111,165 |
| 2026-03-26 | 1.610 | 1.660 | 1.510 | 1.550 | 1.550 | 72,530 |
| 2026-03-25 | 1.600 | 1.670 | 1.580 | 1.650 | 1.650 | 62,646 |
| 2026-03-24 | 1.490 | 1.650 | 1.470 | 1.570 | 1.570 | 165,305 |
| 2026-03-23 | 1.480 | 1.530 | 1.450 | 1.500 | 1.500 | 126,756 |
| 2026-03-20 | 1.490 | 1.500 | 1.390 | 1.400 | 1.400 | 229,448 |
| 2026-03-19 | 1.500 | 1.500 | 1.425 | 1.500 | 1.500 | 182,236 |
| 2026-03-18 | 1.570 | 1.610 | 1.480 | 1.480 | 1.480 | 87,802 |
| 2026-03-17 | 1.560 | 1.580 | 1.530 | 1.580 | 1.580 | 44,369 |
| 2026-03-16 | 1.590 | 1.690 | 1.520 | 1.560 | 1.560 | 73,411 |
| 2026-03-13 | 1.580 | 1.590 | 1.530 | 1.590 | 1.590 | 223,350 |
| 2026-03-12 | 1.650 | 1.650 | 1.560 | 1.600 | 1.600 | 149,189 |
| 2026-03-11 | 1.660 | 1.660 | 1.610 | 1.640 | 1.640 | 80,363 |
| 2026-03-10 | 1.660 | 1.730 | 1.650 | 1.660 | 1.660 | 218,740 |
| 2026-03-09 | 1.720 | 1.720 | 1.640 | 1.650 | 1.650 | 158,008 |
| 2026-03-06 | 1.750 | 1.790 | 1.700 | 1.760 | 1.760 | 262,607 |
| 2026-03-05 | 1.930 | 1.940 | 1.790 | 1.850 | 1.850 | 93,187 |
| 2026-03-04 | 1.910 | 1.940 | 1.890 | 1.940 | 1.940 | 97,945 |
| 2026-03-03 | 1.900 | 1.920 | 1.810 | 1.920 | 1.920 | 462,612 |
| 2026-03-02 | 1.790 | 1.990 | 1.750 | 1.990 | 1.990 | 242,014 |
| 2026-02-27 | 1.740 | 1.850 | 1.730 | 1.840 | 1.840 | 177,657 |
| 2026-02-26 | 1.750 | 1.760 | 1.690 | 1.760 | 1.760 | 219,908 |
| 2026-02-25 | 1.710 | 1.770 | 1.710 | 1.750 | 1.750 | 178,873 |
| 2026-02-24 | 1.620 | 1.700 | 1.610 | 1.700 | 1.700 | 149,993 |
| 2026-02-23 | 1.630 | 1.670 | 1.600 | 1.640 | 1.640 | 122,228 |
| 2026-02-20 | 1.600 | 1.620 | 1.580 | 1.620 | 1.620 | 107,274 |
| 2026-02-19 | 1.670 | 1.670 | 1.590 | 1.610 | 1.610 | 198,597 |
| 2026-02-18 | 1.660 | 1.690 | 1.600 | 1.670 | 1.670 | 93,014 |
| 2026-02-17 | 1.680 | 1.680 | 1.620 | 1.650 | 1.650 | 75,207 |
| 2026-02-13 | 1.600 | 1.730 | 1.600 | 1.690 | 1.690 | 270,128 |
| 2026-02-12 | 1.640 | 1.660 | 1.540 | 1.550 | 1.550 | 231,630 |
| 2026-02-11 | 1.680 | 1.680 | 1.590 | 1.640 | 1.640 | 98,094 |
| 2026-02-10 | 1.670 | 1.740 | 1.630 | 1.670 | 1.670 | 66,770 |
| 2026-02-09 | 1.650 | 1.710 | 1.640 | 1.710 | 1.710 | 162,634 |
| 2026-02-06 | 1.610 | 1.680 | 1.610 | 1.640 | 1.640 | 100,533 |
| 2026-02-05 | 1.650 | 1.690 | 1.520 | 1.600 | 1.600 | 500,782 |
| 2026-02-04 | 1.790 | 1.790 | 1.660 | 1.700 | 1.700 | 156,130 |
| 2026-02-03 | 1.840 | 1.840 | 1.720 | 1.750 | 1.750 | 214,633 |
| 2026-02-02 | 1.800 | 1.800 | 1.660 | 1.720 | 1.720 | 151,218 |
| 2026-01-30 | 1.740 | 1.760 | 1.630 | 1.740 | 1.740 | 277,088 |
| 2026-01-29 | 1.780 | 1.830 | 1.710 | 1.760 | 1.760 | 360,989 |
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.