Greenland Resources Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 1.410 | 1.470 | 1.360 | 1.430 | 1.430 | 207,569 |
| 2026-10-16 | 1.500 | 1.500 | 1.400 | 1.490 | 1.490 | 154,708 |
| 2026-10-15 | 1.470 | 1.490 | 1.460 | 1.470 | 1.470 | 83,800 |
| 2026-10-14 | 1.530 | 1.560 | 1.430 | 1.470 | 1.470 | 323,500 |
| 2026-10-13 | 1.600 | 1.620 | 1.520 | 1.540 | 1.540 | 194,200 |
| 2026-10-09 | 1.590 | 1.600 | 1.550 | 1.600 | 1.600 | 74,300 |
| 2026-10-08 | 1.560 | 1.560 | 1.500 | 1.540 | 1.540 | 87,900 |
| 2026-10-07 | 1.540 | 1.540 | 1.490 | 1.530 | 1.530 | 110,100 |
| 2026-10-06 | 1.600 | 1.600 | 1.530 | 1.550 | 1.550 | 56,100 |
| 2026-10-05 | 1.620 | 1.620 | 1.520 | 1.560 | 1.560 | 67,800 |
| 2026-10-02 | 1.550 | 1.610 | 1.550 | 1.590 | 1.590 | 186,100 |
| 2026-10-01 | 1.500 | 1.570 | 1.490 | 1.570 | 1.570 | 193,100 |
| 2026-09-30 | 1.590 | 1.620 | 1.520 | 1.540 | 1.540 | 202,800 |
| 2026-09-29 | 1.590 | 1.630 | 1.540 | 1.590 | 1.590 | 208,100 |
| 2026-09-28 | 1.610 | 1.620 | 1.520 | 1.600 | 1.600 | 260,500 |
| 2026-09-25 | 1.750 | 1.790 | 1.580 | 1.620 | 1.620 | 333,600 |
| 2026-09-24 | 1.710 | 1.810 | 1.660 | 1.730 | 1.730 | 238,100 |
| 2026-09-23 | 1.700 | 1.710 | 1.650 | 1.700 | 1.700 | 267,200 |
| 2026-09-22 | 1.820 | 1.850 | 1.680 | 1.710 | 1.710 | 264,900 |
| 2026-09-21 | 1.950 | 2.050 | 1.740 | 1.820 | 1.820 | 1,352,400 |
| 2026-09-18 | 1.600 | 1.690 | 1.510 | 1.650 | 1.650 | 116,900 |
| 2026-09-17 | 1.530 | 1.590 | 1.490 | 1.550 | 1.550 | 174,800 |
| 2026-09-16 | 1.640 | 1.650 | 1.510 | 1.530 | 1.530 | 134,600 |
| 2026-09-15 | 1.630 | 1.640 | 1.570 | 1.640 | 1.640 | 270,200 |
| 2026-09-14 | 1.730 | 1.730 | 1.640 | 1.660 | 1.660 | 121,700 |
| 2026-09-11 | 1.760 | 1.790 | 1.710 | 1.740 | 1.740 | 127,000 |
| 2026-09-10 | 1.880 | 1.880 | 1.750 | 1.770 | 1.770 | 192,000 |
| 2026-09-09 | 1.900 | 1.950 | 1.850 | 1.910 | 1.910 | 390,000 |
| 2026-09-08 | 1.830 | 2.000 | 1.720 | 1.870 | 1.870 | 695,300 |
| 2026-09-04 | 1.550 | 1.840 | 1.550 | 1.770 | 1.770 | 319,400 |
| 2026-09-03 | 1.570 | 1.670 | 1.530 | 1.630 | 1.630 | 169,700 |
| 2026-09-02 | 1.500 | 1.600 | 1.470 | 1.570 | 1.570 | 188,600 |
| 2026-09-01 | 1.490 | 1.590 | 1.440 | 1.540 | 1.540 | 200,500 |
| 2026-08-31 | 1.510 | 1.570 | 1.450 | 1.520 | 1.520 | 135,900 |
| 2026-08-28 | 1.470 | 1.570 | 1.470 | 1.550 | 1.550 | 127,100 |
| 2026-08-27 | 1.470 | 1.510 | 1.440 | 1.500 | 1.500 | 86,400 |
| 2026-08-26 | 1.480 | 1.480 | 1.380 | 1.420 | 1.420 | 173,700 |
| 2026-08-25 | 1.500 | 1.510 | 1.440 | 1.480 | 1.480 | 63,100 |
| 2026-08-24 | 1.440 | 1.510 | 1.420 | 1.510 | 1.510 | 87,000 |
| 2026-08-21 | 1.400 | 1.450 | 1.400 | 1.440 | 1.440 | 62,700 |
| 2026-08-20 | 1.400 | 1.400 | 1.390 | 1.400 | 1.400 | 41,500 |
| 2026-08-19 | 1.400 | 1.420 | 1.380 | 1.400 | 1.400 | 34,300 |
| 2026-08-18 | 1.390 | 1.430 | 1.370 | 1.410 | 1.410 | 82,100 |
| 2026-08-17 | 1.390 | 1.440 | 1.370 | 1.420 | 1.420 | 67,500 |
| 2026-08-14 | 1.350 | 1.410 | 1.330 | 1.380 | 1.380 | 52,300 |
| 2026-08-13 | 1.370 | 1.370 | 1.320 | 1.350 | 1.350 | 19,100 |
| 2026-08-12 | 1.350 | 1.380 | 1.300 | 1.380 | 1.380 | 65,700 |
| 2026-08-11 | 1.370 | 1.380 | 1.310 | 1.370 | 1.370 | 44,076 |
| 2026-08-10 | 1.380 | 1.410 | 1.360 | 1.380 | 1.380 | 49,439 |
| 2026-08-07 | 1.370 | 1.390 | 1.330 | 1.390 | 1.390 | 30,700 |
| 2026-08-06 | 1.330 | 1.370 | 1.320 | 1.360 | 1.360 | 56,000 |
| 2026-08-05 | 1.320 | 1.370 | 1.300 | 1.370 | 1.370 | 19,000 |
| 2026-08-04 | 1.320 | 1.360 | 1.300 | 1.330 | 1.330 | 173,900 |
| 2026-07-31 | 1.350 | 1.350 | 1.300 | 1.320 | 1.320 | 81,700 |
| 2026-07-30 | 1.310 | 1.340 | 1.250 | 1.330 | 1.330 | 101,200 |
| 2026-07-29 | 1.345 | 1.350 | 1.250 | 1.290 | 1.290 | 121,100 |
| 2026-07-28 | 1.300 | 1.360 | 1.300 | 1.330 | 1.330 | 210,100 |
| 2026-07-27 | 1.330 | 1.350 | 1.320 | 1.350 | 1.350 | 11,600 |
| 2026-07-24 | 1.360 | 1.400 | 1.310 | 1.330 | 1.330 | 32,300 |
| 2026-07-23 | 1.360 | 1.370 | 1.300 | 1.360 | 1.360 | 24,500 |
Page 1 of 2 · 63 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.