Greenland Resources Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-18	0.770	0.860	0.770	0.850	0.850	274,895
2024-11-15	0.750	0.785	0.720	0.770	0.770	46,400
2024-11-14	0.750	0.750	0.710	0.750	0.750	260,290
2024-11-13	0.820	0.820	0.760	0.760	0.760	105,938
2024-11-12	0.870	0.870	0.770	0.790	0.790	207,202
2024-11-11	0.820	0.870	0.820	0.870	0.870	142,588
2024-11-08	0.750	0.830	0.690	0.820	0.820	386,911
2024-11-07	0.830	0.880	0.750	0.760	0.760	294,098
2024-11-06	0.680	0.890	0.680	0.880	0.880	585,700
2024-11-05	0.750	0.750	0.720	0.720	0.720	12,750
2024-11-04	0.710	0.770	0.710	0.760	0.760	305,782
2024-11-01	0.660	0.720	0.660	0.700	0.700	88,755
2024-10-31	0.650	0.690	0.640	0.660	0.660	54,302
2024-10-30	0.680	0.690	0.660	0.660	0.660	33,415
2024-10-29	0.720	0.720	0.660	0.690	0.690	37,250
2024-10-28	0.730	0.730	0.700	0.720	0.720	22,700
2024-10-25	0.740	0.740	0.710	0.740	0.740	28,505
2024-10-24	0.720	0.740	0.720	0.740	0.740	63,300
2024-10-23	0.730	0.730	0.700	0.720	0.720	32,152
2024-10-22	0.670	0.740	0.670	0.740	0.740	56,986
2024-10-21	0.680	0.680	0.630	0.670	0.670	63,592
2024-10-18	0.730	0.750	0.690	0.690	0.690	80,980
2024-10-17	0.720	0.720	0.720	0.720	0.720	5,000
2024-10-16	0.630	0.630	0.620	0.630	0.630	38,579
2024-10-15	0.630	0.660	0.620	0.630	0.630	111,426
2024-10-11	0.650	0.650	0.630	0.630	0.630	15,512
2024-10-10	0.650	0.650	0.630	0.650	0.650	51,889
2024-10-09	0.650	0.650	0.650	0.650	0.650	2,000
2024-10-08	0.700	0.700	0.650	0.690	0.690	94,112
2024-10-07	0.670	0.700	0.650	0.690	0.690	397,872
2024-10-04	0.670	0.670	0.650	0.670	0.670	40,450
2024-10-03	0.700	0.700	0.640	0.680	0.680	51,468
2024-10-02	0.660	0.790	0.650	0.700	0.700	343,417
2024-10-01	0.530	0.690	0.530	0.680	0.680	409,560
2024-09-30	0.550	0.550	0.520	0.530	0.530	63,182
2024-09-27	0.540	0.550	0.530	0.550	0.550	17,361
2024-09-26	0.550	0.550	0.500	0.500	0.500	65,009
2024-09-25	0.550	0.550	0.520	0.550	0.550	31,086
2024-09-24	0.550	0.550	0.520	0.550	0.550	90,101
2024-09-23	0.550	0.550	0.540	0.550	0.550	20,655
2024-09-20	0.550	0.550	0.540	0.550	0.550	1,500
2024-09-19	0.550	0.550	0.540	0.550	0.550	19,700
2024-09-18	0.540	0.550	0.540	0.550	0.550	500
2024-09-17	0.540	0.540	0.540	0.540	0.540	36,500
2024-09-16	0.530	0.540	0.530	0.540	0.540	10,040
2024-09-13	0.520	0.530	0.495	0.530	0.530	69,200
2024-09-12	0.495	0.530	0.495	0.530	0.530	82,750
2024-09-11	0.500	0.500	0.495	0.495	0.495	17,600
2024-09-10	0.510	0.510	0.485	0.500	0.500	154,000
2024-09-09	0.510	0.520	0.475	0.495	0.495	66,471
2024-09-06	0.550	0.550	0.500	0.510	0.510	114,680
2024-09-05	0.570	0.570	0.560	0.560	0.560	33,450
2024-09-04	0.580	0.580	0.580	0.580	0.580	500
2024-09-03	0.580	0.580	0.570	0.580	0.580	14,530
2024-08-30	0.600	0.600	0.590	0.590	0.590	41,000
2024-08-29	0.580	0.600	0.570	0.600	0.600	86,817
2024-08-28	0.570	0.600	0.570	0.600	0.600	45,960
2024-08-27	0.580	0.600	0.570	0.570	0.570	33,700
2024-08-26	0.580	0.580	0.570	0.570	0.570	13,500
2024-08-23	0.590	0.600	0.570	0.570	0.570	14,000

← NewerPage 9 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.