Greenland Resources Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-28 | 1.960 | 1.960 | 1.760 | 1.800 | 1.800 | 342,152 |
| 2026-01-27 | 2.090 | 2.090 | 1.910 | 1.950 | 1.950 | 342,182 |
| 2026-01-26 | 2.290 | 2.290 | 2.010 | 2.080 | 2.080 | 522,464 |
| 2026-01-23 | 2.140 | 2.250 | 2.100 | 2.210 | 2.210 | 680,433 |
| 2026-01-22 | 2.090 | 2.230 | 2.020 | 2.050 | 2.050 | 549,544 |
| 2026-01-21 | 1.870 | 1.980 | 1.840 | 1.980 | 1.980 | 386,682 |
| 2026-01-20 | 1.940 | 1.940 | 1.820 | 1.840 | 1.840 | 271,873 |
| 2026-01-19 | 1.990 | 2.010 | 1.810 | 1.850 | 1.850 | 248,820 |
| 2026-01-16 | 2.050 | 2.070 | 1.870 | 1.950 | 1.950 | 467,778 |
| 2026-01-15 | 1.950 | 2.040 | 1.930 | 1.980 | 1.980 | 532,363 |
| 2026-01-14 | 1.690 | 1.980 | 1.650 | 1.890 | 1.890 | 729,881 |
| 2026-01-13 | 1.750 | 1.760 | 1.630 | 1.690 | 1.690 | 321,316 |
| 2026-01-12 | 1.780 | 1.840 | 1.670 | 1.740 | 1.740 | 514,537 |
| 2026-01-09 | 1.740 | 1.795 | 1.720 | 1.740 | 1.740 | 609,647 |
| 2026-01-08 | 1.670 | 1.750 | 1.640 | 1.710 | 1.710 | 593,365 |
| 2026-01-07 | 1.590 | 1.710 | 1.510 | 1.660 | 1.660 | 899,125 |
| 2026-01-06 | 1.510 | 1.610 | 1.480 | 1.590 | 1.590 | 261,077 |
| 2026-01-05 | 1.450 | 1.540 | 1.450 | 1.520 | 1.520 | 139,641 |
| 2026-01-02 | 1.500 | 1.540 | 1.410 | 1.430 | 1.430 | 71,744 |
| 2025-12-31 | 1.420 | 1.500 | 1.380 | 1.500 | 1.500 | 120,083 |
| 2025-12-30 | 1.440 | 1.440 | 1.390 | 1.440 | 1.440 | 35,774 |
| 2025-12-29 | 1.420 | 1.450 | 1.370 | 1.440 | 1.440 | 192,655 |
| 2025-12-24 | 1.450 | 1.450 | 1.400 | 1.450 | 1.450 | 23,606 |
| 2025-12-23 | 1.540 | 1.540 | 1.420 | 1.450 | 1.450 | 145,406 |
| 2025-12-22 | 1.500 | 1.580 | 1.500 | 1.550 | 1.550 | 80,960 |
| 2025-12-19 | 1.450 | 1.530 | 1.410 | 1.490 | 1.490 | 95,537 |
| 2025-12-18 | 1.470 | 1.480 | 1.410 | 1.460 | 1.460 | 52,716 |
| 2025-12-17 | 1.420 | 1.490 | 1.410 | 1.490 | 1.490 | 141,807 |
| 2025-12-16 | 1.600 | 1.600 | 1.400 | 1.490 | 1.490 | 42,403 |
| 2025-12-15 | 1.600 | 1.600 | 1.490 | 1.500 | 1.500 | 51,350 |
| 2025-12-12 | 1.600 | 1.600 | 1.480 | 1.550 | 1.550 | 82,076 |
| 2025-12-11 | 1.550 | 1.680 | 1.420 | 1.600 | 1.600 | 262,361 |
| 2025-12-10 | 1.590 | 1.590 | 1.450 | 1.510 | 1.510 | 116,502 |
| 2025-12-09 | 1.600 | 1.610 | 1.520 | 1.610 | 1.610 | 107,680 |
| 2025-12-08 | 1.680 | 1.710 | 1.520 | 1.620 | 1.620 | 236,027 |
| 2025-12-05 | 1.790 | 1.790 | 1.590 | 1.680 | 1.680 | 234,577 |
| 2025-12-04 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | 352,670 |
| 2025-12-03 | 1.340 | 1.590 | 1.330 | 1.500 | 1.500 | 735,646 |
| 2025-12-02 | 1.315 | 1.350 | 1.290 | 1.340 | 1.340 | 42,184 |
| 2025-12-01 | 1.330 | 1.330 | 1.280 | 1.310 | 1.310 | 48,019 |
| 2025-11-28 | 1.340 | 1.350 | 1.310 | 1.350 | 1.350 | 27,164 |
| 2025-11-27 | 1.380 | 1.450 | 1.320 | 1.350 | 1.350 | 75,550 |
| 2025-11-26 | 1.350 | 1.350 | 1.350 | 1.350 | 1.350 | 1,000 |
| 2025-11-25 | 1.330 | 1.350 | 1.280 | 1.340 | 1.340 | 183,773 |
| 2025-11-24 | 1.300 | 1.310 | 1.250 | 1.300 | 1.300 | 67,875 |
| 2025-11-21 | 1.160 | 1.300 | 1.100 | 1.300 | 1.300 | 456,682 |
| 2025-11-20 | 1.240 | 1.240 | 1.150 | 1.170 | 1.170 | 295,086 |
| 2025-11-19 | 1.250 | 1.250 | 1.190 | 1.230 | 1.230 | 206,113 |
| 2025-11-18 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 100 |
| 2025-11-17 | 1.280 | 1.340 | 1.230 | 1.290 | 1.290 | 104,802 |
| 2025-11-14 | 1.250 | 1.280 | 1.210 | 1.270 | 1.270 | 183,555 |
| 2025-11-13 | 1.330 | 1.330 | 1.250 | 1.290 | 1.290 | 177,420 |
| 2025-11-12 | 1.410 | 1.410 | 1.300 | 1.360 | 1.360 | 101,701 |
| 2025-11-11 | 1.370 | 1.400 | 1.330 | 1.380 | 1.380 | 63,681 |
| 2025-11-10 | 1.410 | 1.410 | 1.410 | 1.410 | 1.410 | 600 |
| 2025-11-07 | 1.380 | 1.380 | 1.260 | 1.360 | 1.360 | 101,518 |
| 2025-11-06 | 1.400 | 1.400 | 1.300 | 1.360 | 1.360 | 142,069 |
| 2025-11-05 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 800 |
| 2025-11-04 | 1.360 | 1.360 | 1.240 | 1.290 | 1.290 | 170,561 |
| 2025-11-03 | 1.470 | 1.470 | 1.320 | 1.370 | 1.370 | 63,214 |
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.