Greenland Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	1.03	1.12	1.03	1.12	1.12	-5.88%	354
Jan 29, 2026	1.13	1.19	1.13	1.19	1.19	1.71%	280
Jan 28, 2026	1.13	1.24	1.13	1.17	1.17	-12.03%	7,778
Jan 27, 2026	1.33	1.39	1.33	1.33	1.33	-0.75%	4,480
Jan 26, 2026	1.42	1.45	1.34	1.34	1.34	-3.60%	11,470
Jan 23, 2026	1.21	1.41	1.21	1.39	1.39	7.75%	8,510
Jan 22, 2026	1.19	1.35	1.19	1.29	1.29	10.26%	12,743
Jan 21, 2026	1.08	1.17	1.08	1.17	1.17	7.34%	137
Jan 20, 2026	1.09	1.09	1.09	1.09	1.09	-6.84%	-
Jan 19, 2026	1.30	1.31	1.17	1.17	1.17	-4.88%	7,402
Jan 16, 2026	1.27	1.41	1.15	1.23	1.23	-1.60%	54,388
Jan 15, 2026	1.18	1.26	1.18	1.25	1.25	1.63%	3,238
Jan 14, 2026	1.05	1.23	1.05	1.23	1.23	17.14%	4,792
Jan 13, 2026	1.02	1.18	1.02	1.05	1.05	-15.32%	8,075
Jan 12, 2026	1.17	1.24	1.17	1.24	1.24	16.98%	7,212
Jan 9, 2026	1.05	1.06	1.05	1.06	1.06	-	3,000
Jan 8, 2026	1.00	1.12	1.00	1.06	1.06	12.17%	4,250
Jan 7, 2026	1.04	1.04	0.95	0.95	0.95	5.59%	2,700
Jan 6, 2026	0.87	0.91	0.87	0.90	0.90	1.70%	-
Jan 5, 2026	0.88	0.88	0.88	0.88	0.88	1.15%	1,500
Jan 2, 2026	0.87	0.87	0.87	0.87	0.87	3.57%	-
Dec 30, 2025	0.84	0.84	0.84	0.84	0.84	-16.83%	-
Dec 29, 2025	1.01	1.01	1.01	1.01	1.01	10.99%	555
Dec 23, 2025	0.91	0.91	0.91	0.91	0.91	-6.19%	-
Dec 22, 2025	0.87	0.97	0.87	0.97	0.97	14.12%	1,321
Dec 19, 2025	0.85	0.85	0.85	0.85	0.85	-2.30%	-
Dec 18, 2025	0.87	0.87	0.87	0.87	0.87	-0.57%	-
Dec 17, 2025	0.88	0.88	0.88	0.88	0.88	-3.85%	-
Dec 16, 2025	0.88	0.91	0.88	0.91	0.91	-6.67%	6,000
Dec 15, 2025	0.91	0.98	0.91	0.98	0.98	5.98%	100
Dec 12, 2025	0.93	0.93	0.92	0.92	0.92	1.66%	-
Dec 11, 2025	0.91	0.91	0.91	0.91	0.91	-8.59%	10,000
Dec 10, 2025	0.94	0.99	0.91	0.99	0.99	5.32%	9,699
Dec 9, 2025	0.94	0.94	0.94	0.94	0.94	-7.84%	-
Dec 8, 2025	0.99	1.02	0.90	1.02	1.02	-0.97%	49,595
Dec 5, 2025	0.98	1.06	0.98	1.03	1.03	11.35%	166
Dec 4, 2025	0.91	1.00	0.91	0.93	0.93	-5.61%	2,912
Dec 3, 2025	0.76	0.98	0.76	0.98	0.98	14.62%	2,487
Dec 2, 2025	0.73	0.86	0.73	0.86	0.86	12.50%	1,762
Dec 1, 2025	0.76	0.76	0.76	0.76	0.76	-3.18%	-
Nov 28, 2025	0.79	0.79	0.79	0.79	0.79	-3.09%	-
Nov 27, 2025	0.78	0.81	0.78	0.81	0.81	7.28%	-
Nov 26, 2025	0.74	0.76	0.74	0.76	0.76	-9.04%	-
Nov 25, 2025	0.76	0.86	0.76	0.83	0.83	12.16%	8,300
Nov 24, 2025	0.74	0.74	0.74	0.74	0.74	12.98%	1,007
Nov 21, 2025	0.67	0.67	0.66	0.66	0.66	-1.50%	2,000
Nov 20, 2025	0.71	0.71	0.67	0.67	0.67	-6.99%	-
Nov 19, 2025	0.72	0.72	0.72	0.72	0.72	-10.63%	-
Nov 18, 2025	0.83	0.83	0.73	0.80	0.80	9.59%	1,835
Nov 17, 2025	0.73	0.73	0.73	0.73	0.73	0.69%	-