Greenland Resources Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-07	1.380	1.385	1.310	1.310	1.310	93,469
2025-08-06	1.410	1.410	1.330	1.340	1.340	370,665
2025-08-05	1.480	1.480	1.380	1.390	1.390	568,569
2025-08-01	1.450	1.520	1.430	1.510	1.510	325,405
2025-07-31	1.570	1.570	1.370	1.500	1.500	679,637
2025-07-30	1.530	1.620	1.500	1.570	1.570	175,853
2025-07-29	1.550	1.550	1.380	1.500	1.500	226,456
2025-07-28	1.550	1.620	1.550	1.550	1.550	118,985
2025-07-25	1.580	1.580	1.580	1.580	1.580	900
2025-07-24	1.630	1.690	1.550	1.690	1.690	198,330
2025-07-23	1.480	1.700	1.450	1.650	1.650	1,217,666
2025-07-22	1.560	1.560	1.560	1.560	1.560	9,800
2025-07-21	1.650	1.650	1.650	1.650	1.650	2,000
2025-07-18	1.710	1.850	1.630	1.790	1.790	379,300
2025-07-17	1.650	1.710	1.600	1.690	1.690	242,253
2025-07-16	1.600	1.650	1.530	1.650	1.650	305,314
2025-07-15	1.500	1.500	1.500	1.500	1.500	200
2025-07-14	1.410	1.590	1.360	1.530	1.530	842,581
2025-07-11	1.400	1.400	1.380	1.400	1.400	74,383
2025-07-10	1.380	1.400	1.370	1.400	1.400	100,939
2025-07-09	1.400	1.410	1.360	1.400	1.400	53,924
2025-07-08	1.410	1.410	1.360	1.400	1.400	36,001
2025-07-07	1.410	1.410	1.410	1.410	1.410	500
2025-07-04	1.400	1.400	1.330	1.380	1.380	61,474
2025-07-03	1.410	1.470	1.340	1.400	1.400	180,715
2025-07-02	1.370	1.370	1.330	1.350	1.350	124,939
2025-06-30	1.430	1.430	1.320	1.320	1.320	126,833
2025-06-27	1.380	1.390	1.310	1.350	1.350	113,344
2025-06-26	1.360	1.380	1.170	1.350	1.350	332,958
2025-06-25	1.420	1.450	1.200	1.300	1.300	308,531
2025-06-24	1.450	1.450	1.360	1.380	1.380	81,545
2025-06-23	1.500	1.600	1.380	1.400	1.400	456,912
2025-06-20	1.290	1.390	1.170	1.360	1.360	508,661
2025-06-19	0.930	1.140	0.930	1.110	1.110	845,165
2025-06-18	0.930	0.940	0.890	0.910	0.910	36,454
2025-06-17	0.930	0.930	0.930	0.930	0.930	500
2025-06-16	0.920	0.920	0.920	0.920	0.920	1,500
2025-06-13	0.890	0.890	0.750	0.890	0.890	134,546
2025-06-12	0.910	0.910	0.880	0.900	0.900	20,124
2025-06-11	0.900	0.920	0.900	0.910	0.910	53,695
2025-06-10	0.880	0.930	0.880	0.910	0.910	86,385
2025-06-09	0.900	0.930	0.850	0.920	0.920	63,740
2025-06-06	0.870	0.920	0.860	0.900	0.900	222,183
2025-06-05	0.860	0.880	0.840	0.850	0.850	27,252
2025-06-04	0.840	0.860	0.830	0.860	0.860	19,610
2025-06-03	0.820	0.860	0.820	0.840	0.840	51,808
2025-06-02	0.870	0.870	0.800	0.840	0.840	75,600
2025-05-30	0.880	0.880	0.880	0.880	0.880	500
2025-05-29	0.860	0.860	0.830	0.830	0.830	35,798
2025-05-28	0.830	0.880	0.820	0.880	0.880	55,630
2025-05-27	0.820	0.880	0.820	0.830	0.830	111,907
2025-05-26	0.850	0.850	0.820	0.820	0.820	39,199
2025-05-23	0.800	0.890	0.800	0.860	0.860	179,302
2025-05-22	0.870	0.870	0.870	0.870	0.870	500
2025-05-21	0.890	0.890	0.870	0.870	0.870	54,061
2025-05-20	0.870	0.930	0.850	0.890	0.890	159,906
2025-05-16	0.860	0.870	0.850	0.870	0.870	9,391
2025-05-15	0.850	0.880	0.840	0.870	0.870	4,148
2025-05-14	0.880	0.880	0.850	0.860	0.860	2,910
2025-05-13	0.830	0.890	0.830	0.860	0.860	21,880

← NewerPage 6 of 21 · 1,258 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.