Greenland Resources Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-31 | 1.370 | 1.370 | 1.370 | 1.370 | 1.370 | 400 |
| 2025-10-30 | 1.340 | 1.340 | 1.340 | 1.340 | 1.340 | 1,200 |
| 2025-10-29 | 1.300 | 1.335 | 1.270 | 1.320 | 1.320 | 89,626 |
| 2025-10-28 | 1.330 | 1.330 | 1.330 | 1.330 | 1.330 | 200 |
| 2025-10-27 | 1.430 | 1.430 | 1.210 | 1.340 | 1.340 | 390,615 |
| 2025-10-24 | 1.440 | 1.440 | 1.350 | 1.420 | 1.420 | 72,436 |
| 2025-10-23 | 1.440 | 1.460 | 1.380 | 1.430 | 1.430 | 123,143 |
| 2025-10-22 | 1.470 | 1.480 | 1.270 | 1.270 | 1.270 | 189,121 |
| 2025-10-21 | 1.550 | 1.560 | 1.470 | 1.520 | 1.520 | 210,523 |
| 2025-10-20 | 1.650 | 1.650 | 1.550 | 1.600 | 1.600 | 112,113 |
| 2025-10-17 | 1.570 | 1.600 | 1.410 | 1.600 | 1.600 | 260,054 |
| 2025-10-16 | 1.740 | 1.760 | 1.590 | 1.610 | 1.610 | 214,837 |
| 2025-10-15 | 1.670 | 1.670 | 1.670 | 1.670 | 1.670 | 600 |
| 2025-10-14 | 1.590 | 1.790 | 1.570 | 1.690 | 1.690 | 684,264 |
| 2025-10-10 | 1.570 | 1.570 | 1.450 | 1.560 | 1.560 | 180,903 |
| 2025-10-09 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | 1,600 |
| 2025-10-08 | 1.470 | 1.590 | 1.470 | 1.570 | 1.570 | 272,008 |
| 2025-10-07 | 1.490 | 1.490 | 1.490 | 1.490 | 1.490 | 1,600 |
| 2025-10-06 | 1.310 | 1.500 | 1.310 | 1.490 | 1.490 | 367,102 |
| 2025-10-03 | 1.290 | 1.330 | 1.250 | 1.310 | 1.310 | 177,521 |
| 2025-10-02 | 1.380 | 1.390 | 1.290 | 1.320 | 1.320 | 96,122 |
| 2025-10-01 | 1.330 | 1.390 | 1.290 | 1.350 | 1.350 | 141,458 |
| 2025-09-30 | 1.440 | 1.440 | 1.320 | 1.330 | 1.330 | 133,357 |
| 2025-09-29 | 1.410 | 1.480 | 1.410 | 1.460 | 1.460 | 109,602 |
| 2025-09-26 | 1.400 | 1.450 | 1.370 | 1.410 | 1.410 | 113,048 |
| 2025-09-25 | 1.390 | 1.450 | 1.370 | 1.380 | 1.380 | 111,099 |
| 2025-09-24 | 1.430 | 1.430 | 1.430 | 1.430 | 1.430 | 300 |
| 2025-09-23 | 1.420 | 1.550 | 1.400 | 1.440 | 1.440 | 376,594 |
| 2025-09-22 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 100 |
| 2025-09-19 | 1.250 | 1.260 | 1.200 | 1.230 | 1.230 | 71,390 |
| 2025-09-18 | 1.220 | 1.250 | 1.210 | 1.250 | 1.250 | 82,448 |
| 2025-09-17 | 1.200 | 1.270 | 1.200 | 1.260 | 1.260 | 141,045 |
| 2025-09-16 | 1.200 | 1.280 | 1.190 | 1.200 | 1.200 | 144,561 |
| 2025-09-15 | 1.200 | 1.220 | 1.130 | 1.200 | 1.200 | 427,794 |
| 2025-09-12 | 1.220 | 1.220 | 1.170 | 1.200 | 1.200 | 183,451 |
| 2025-09-11 | 1.210 | 1.210 | 1.210 | 1.210 | 1.210 | 5,600 |
| 2025-09-10 | 1.250 | 1.250 | 1.220 | 1.220 | 1.220 | 82,315 |
| 2025-09-09 | 1.250 | 1.250 | 1.180 | 1.230 | 1.230 | 164,059 |
| 2025-09-08 | 1.280 | 1.280 | 1.170 | 1.220 | 1.220 | 269,055 |
| 2025-09-05 | 1.280 | 1.280 | 1.280 | 1.280 | 1.280 | 1,400 |
| 2025-09-04 | 1.330 | 1.330 | 1.250 | 1.270 | 1.270 | 103,749 |
| 2025-09-03 | 1.330 | 1.330 | 1.330 | 1.330 | 1.330 | 400 |
| 2025-09-02 | 1.260 | 1.260 | 1.260 | 1.260 | 1.260 | 1,000 |
| 2025-08-29 | 1.320 | 1.320 | 1.270 | 1.280 | 1.280 | 123,470 |
| 2025-08-28 | 1.350 | 1.350 | 1.300 | 1.310 | 1.310 | 190,795 |
| 2025-08-27 | 1.350 | 1.350 | 1.330 | 1.330 | 1.330 | 177,473 |
| 2025-08-26 | 1.390 | 1.400 | 1.330 | 1.330 | 1.330 | 433,852 |
| 2025-08-25 | 1.380 | 1.450 | 1.360 | 1.380 | 1.380 | 1,793,071 |
| 2025-08-22 | 1.380 | 1.380 | 1.380 | 1.380 | 1.380 | 1,000 |
| 2025-08-21 | 1.310 | 1.310 | 1.250 | 1.300 | 1.300 | 237,878 |
| 2025-08-20 | 1.310 | 1.310 | 1.310 | 1.310 | 1.310 | 1,900 |
| 2025-08-19 | 1.330 | 1.330 | 1.330 | 1.330 | 1.330 | 500 |
| 2025-08-18 | 1.330 | 1.330 | 1.290 | 1.300 | 1.300 | 120,374 |
| 2025-08-15 | 1.330 | 1.330 | 1.330 | 1.330 | 1.330 | 200 |
| 2025-08-14 | 1.350 | 1.360 | 1.280 | 1.350 | 1.350 | 215,482 |
| 2025-08-13 | 1.340 | 1.380 | 1.270 | 1.340 | 1.340 | 170,614 |
| 2025-08-12 | 1.340 | 1.340 | 1.340 | 1.340 | 1.340 | 4,000 |
| 2025-08-11 | 1.310 | 1.310 | 1.120 | 1.130 | 1.130 | 561,647 |
| 2025-08-08 | 1.310 | 1.350 | 1.260 | 1.300 | 1.300 | 180,307 |
| 2025-08-07 | 1.380 | 1.385 | 1.310 | 1.310 | 1.310 | 93,469 |
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.