Greenland Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 3, 2026	0.88	0.88	0.84	0.84	0.84	-	3,800
Nov 2, 2026	0.84	0.87	0.84	0.84	0.84	7.68%	4,500
Oct 30, 2026	0.82	0.86	0.78	0.78	0.78	-3.82%	307
Oct 29, 2026	0.84	0.84	0.81	0.81	0.81	-1.34%	-
Oct 28, 2026	0.84	0.84	0.82	0.82	0.82	-0.72%	-
Oct 27, 2026	0.81	0.83	0.81	0.83	0.83	1.72%	-
Oct 26, 2026	0.81	0.82	0.81	0.82	0.82	-0.49%	2,000
Oct 23, 2026	0.82	0.82	0.82	0.82	0.82	-2.27%	-
Oct 22, 2026	0.86	0.86	0.84	0.84	0.84	0.48%	-
Oct 21, 2026	0.84	0.84	0.83	0.83	0.83	-	-
Oct 20, 2026	0.85	0.85	0.83	0.83	0.83	-1.42%	247
Oct 19, 2026	0.89	0.89	0.85	0.85	0.85	-7.74%	350
Oct 16, 2026	0.87	0.95	0.87	0.92	0.92	-3.47%	199
Oct 15, 2026	0.88	0.95	0.88	0.95	0.95	2.93%	545
Oct 14, 2026	0.92	0.92	0.92	0.92	0.92	-1.18%	-
Oct 13, 2026	0.99	0.99	0.93	0.93	0.93	-0.32%	1,100
Oct 12, 2026	0.94	0.94	0.94	0.94	0.94	-	-
Oct 9, 2026	0.91	0.94	0.91	0.94	0.94	2.74%	700
Oct 8, 2026	0.91	0.91	0.91	0.91	0.91	0.66%	-
Oct 7, 2026	0.93	0.93	0.91	0.91	0.91	-3.10%	-
Oct 6, 2026	0.93	0.94	0.93	0.94	0.94	-1.37%	-
Oct 5, 2026	0.95	0.95	0.95	0.95	0.95	2.60%	2,056
Oct 2, 2026	0.93	1.03	0.92	0.92	0.92	3.59%	800
Oct 1, 2026	0.92	0.98	0.89	0.89	0.89	-5.21%	2
Sep 30, 2026	0.94	0.94	0.93	0.94	0.94	2.06%	1,000
Sep 29, 2026	0.94	1.03	0.92	0.92	0.92	-10.31%	1,604
Sep 28, 2026	0.94	1.04	0.94	1.03	1.03	1.58%	10,650
Sep 25, 2026	1.01	1.03	0.94	1.01	1.01	-6.64%	14,448
Sep 24, 2026	1.00	1.10	1.00	1.08	1.08	8.40%	1,400
Sep 23, 2026	1.02	1.12	1.00	1.00	1.00	-0.40%	4,520
Sep 22, 2026	1.17	1.17	1.00	1.00	1.00	-9.55%	22,794
Sep 21, 2026	1.29	1.29	1.10	1.11	1.11	11.67%	25,646
Sep 18, 2026	0.92	0.99	0.92	0.99	0.99	10.44%	1,500
Sep 17, 2026	0.90	0.91	0.90	0.90	0.90	-0.77%	-
Sep 16, 2026	0.97	0.98	0.91	0.91	0.91	-5.22%	-
Sep 15, 2026	1.00	1.02	0.96	0.96	0.96	-5.99%	2,770
Sep 14, 2026	1.01	1.02	1.01	1.02	1.02	-2.68%	-
Sep 11, 2026	1.05	1.05	1.04	1.05	1.05	-9.98%	-
Sep 10, 2026	1.14	1.16	1.14	1.16	1.16	1.75%	6,347
Sep 9, 2026	1.10	1.18	1.06	1.14	1.14	-0.70%	9,180
Sep 8, 2026	1.08	1.20	1.04	1.15	1.15	-1.37%	1,540
Sep 7, 2026	1.04	1.17	1.04	1.17	1.17	12.98%	500
Sep 4, 2026	0.97	1.03	0.97	1.03	1.03	12.17%	4,500
Sep 3, 2026	0.92	0.92	0.92	0.92	0.92	1.55%	-
Sep 2, 2026	0.91	0.91	0.91	0.91	0.91	1.68%	-
Sep 1, 2026	0.89	0.89	0.89	0.89	0.89	-2.30%	-
Aug 31, 2026	0.91	0.91	0.91	0.91	0.91	1.00%	-
Aug 28, 2026	0.88	0.90	0.88	0.90	0.90	3.79%	-
Aug 27, 2026	0.83	0.87	0.83	0.87	0.87	3.08%	-
Aug 26, 2026	0.87	0.87	0.84	0.84	0.84	-4.63%	-