Greenland Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	-
Aug 25, 2026	0.89	0.89	0.89	0.89	0.89	-7.72%	-
Aug 24, 2026	0.86	0.96	0.86	0.96	0.96	11.25%	1,443
Aug 21, 2026	0.82	0.86	0.82	0.86	0.86	5.38%	1,000
Aug 20, 2026	0.82	0.82	0.82	0.82	0.82	0.12%	-
Aug 19, 2026	0.83	0.92	0.82	0.82	0.82	-2.04%	60
Aug 18, 2026	0.83	0.83	0.83	0.83	0.83	2.96%	-
Aug 17, 2026	0.81	0.81	0.81	0.81	0.81	2.53%	-
Aug 14, 2026	0.79	0.79	0.79	0.79	0.79	-1.25%	-
Aug 13, 2026	0.81	0.81	0.80	0.80	0.80	-0.37%	-
Aug 12, 2026	0.80	0.80	0.80	0.80	0.80	-	-
Aug 11, 2026	0.80	0.80	0.80	0.80	0.80	-11.76%	-
Aug 10, 2026	0.81	0.91	0.81	0.91	0.91	16.07%	267
Aug 7, 2026	0.79	0.79	0.78	0.78	0.78	-1.63%	-
Aug 6, 2026	0.80	0.80	0.80	0.80	0.80	4.73%	-
Aug 5, 2026	0.75	0.76	0.75	0.76	0.76	3.68%	-
Aug 4, 2026	0.73	0.73	0.73	0.73	0.73	-4.30%	-
Aug 3, 2026	0.77	0.77	0.77	0.77	0.77	-0.90%	-
Jul 31, 2026	0.77	0.77	0.77	0.77	0.77	1.04%	-
Jul 30, 2026	0.75	0.77	0.75	0.77	0.77	-	70
Jul 29, 2026	0.76	0.77	0.76	0.77	0.77	-3.16%	-
Jul 28, 2026	0.79	0.79	0.79	0.79	0.79	-1.13%	-
Jul 27, 2026	0.78	0.83	0.73	0.80	0.80	0.13%	16,763
Jul 24, 2026	0.80	0.80	0.80	0.80	0.80	0.50%	-
Jul 23, 2026	0.80	0.80	0.80	0.80	0.80	-3.05%	-
Jul 22, 2026	0.82	0.82	0.82	0.82	0.82	-	-
Jul 21, 2026	0.82	0.82	0.82	0.82	0.82	-	-
Jul 20, 2026	0.82	0.82	0.82	0.82	0.82	-	-
Jul 17, 2026	0.82	0.82	0.82	0.82	0.82	-	-
Jul 16, 2026	0.82	0.82	0.82	0.82	0.82	-7.34%	-