Greenland Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 21, 2025	1.05	1.17	0.97	0.99	0.99	-1.00%	692,386
Jan 20, 2025	0.84	1.02	0.84	1.00	1.00	16.28%	280,743
Jan 17, 2025	1.00	1.00	0.86	0.86	0.86	-9.47%	452,899
Jan 16, 2025	1.01	1.01	0.95	0.95	0.95	-5.00%	116,940
Jan 15, 2025	1.04	1.05	1.00	1.00	1.00	-3.85%	179,044
Jan 14, 2025	1.05	1.14	0.99	1.04	1.04	4.00%	405,276
Jan 13, 2025	0.85	1.00	0.80	1.00	1.00	17.65%	485,000
Jan 10, 2025	0.83	0.86	0.83	0.85	0.85	2.41%	258,172
Jan 9, 2025	0.82	0.83	0.82	0.83	0.83	-	66,520
Jan 8, 2025	0.83	0.84	0.74	0.83	0.83	-	353,475
Jan 7, 2025	0.81	0.83	0.79	0.83	0.83	1.22%	273,238
Jan 6, 2025	0.82	0.82	0.76	0.82	0.82	-	272,144
Jan 3, 2025	0.85	0.85	0.81	0.82	0.82	-3.53%	59,925
Jan 2, 2025	0.84	0.85	0.83	0.85	0.85	1.19%	74,051
Dec 31, 2024	0.84	0.84	0.83	0.84	0.84	-1.18%	18,328
Dec 30, 2024	0.85	0.85	0.82	0.85	0.85	2.41%	51,982
Dec 27, 2024	0.85	0.85	0.83	0.83	0.83	-3.49%	24,043
Dec 24, 2024	0.85	0.87	0.84	0.86	0.86	1.18%	116,850
Dec 23, 2024	0.81	0.85	0.81	0.85	0.85	4.94%	111,668
Dec 20, 2024	0.83	0.83	0.78	0.81	0.81	1.25%	109,600
Dec 19, 2024	0.84	0.86	0.80	0.80	0.80	-4.76%	64,817
Dec 18, 2024	0.82	0.84	0.82	0.84	0.84	6.33%	100,900
Dec 17, 2024	0.81	0.82	0.79	0.79	0.79	-2.47%	117,250
Dec 16, 2024	0.81	0.81	0.79	0.81	0.81	-1.22%	105,622
Dec 13, 2024	0.78	0.82	0.78	0.82	0.82	5.13%	103,864
Dec 12, 2024	0.79	0.79	0.76	0.78	0.78	-	55,100
Dec 11, 2024	0.79	0.80	0.77	0.78	0.78	-2.50%	65,741
Dec 10, 2024	0.78	0.80	0.78	0.80	0.80	2.56%	60,898
Dec 9, 2024	0.80	0.81	0.78	0.78	0.78	-3.70%	23,774
Dec 6, 2024	0.82	0.82	0.78	0.81	0.81	-2.41%	73,395
Dec 5, 2024	0.85	0.85	0.80	0.83	0.83	-2.35%	32,800
Dec 4, 2024	0.81	0.85	0.78	0.85	0.85	3.66%	149,950
Dec 3, 2024	0.83	0.83	0.79	0.82	0.82	-	68,100
Dec 2, 2024	0.84	0.84	0.80	0.82	0.82	-	89,000
Nov 29, 2024	0.85	0.85	0.80	0.82	0.82	-2.38%	105,900
Nov 28, 2024	0.90	0.90	0.83	0.84	0.84	-6.67%	81,781
Nov 27, 2024	0.86	0.90	0.84	0.90	0.90	4.65%	68,000
Nov 26, 2024	0.89	0.89	0.84	0.86	0.86	-3.37%	39,800
Nov 25, 2024	0.92	0.92	0.89	0.89	0.89	-3.26%	31,847
Nov 22, 2024	0.91	0.95	0.90	0.92	0.92	3.37%	154,137
Nov 21, 2024	0.85	0.89	0.81	0.89	0.89	9.88%	160,402
Nov 20, 2024	0.83	0.86	0.80	0.81	0.81	-5.81%	52,264
Nov 19, 2024	0.83	0.87	0.83	0.86	0.86	1.18%	89,250
Nov 18, 2024	0.77	0.86	0.77	0.85	0.85	13.33%	274,895
Nov 15, 2024	0.75	0.79	0.72	0.75	0.75	-	46,400
Nov 14, 2024	0.75	0.75	0.71	0.75	0.75	-1.32%	260,290
Nov 13, 2024	0.82	0.82	0.76	0.76	0.76	-6.17%	105,938
Nov 12, 2024	0.87	0.87	0.77	0.81	0.81	-6.90%	207,202
Nov 11, 2024	0.82	0.87	0.82	0.87	0.87	6.10%	142,588
Nov 8, 2024	0.75	0.83	0.69	0.82	0.82	7.89%	386,911
Nov 7, 2024	0.83	0.88	0.75	0.76	0.76	-13.64%	294,098
Nov 6, 2024	0.68	0.89	0.68	0.88	0.88	22.22%	585,700
Nov 5, 2024	0.75	0.75	0.72	0.72	0.72	-5.26%	12,750
Nov 4, 2024	0.71	0.77	0.71	0.76	0.76	8.57%	305,782
Nov 1, 2024	0.66	0.72	0.66	0.70	0.70	6.06%	88,755
Oct 31, 2024	0.65	0.69	0.64	0.66	0.66	-	54,302
Oct 30, 2024	0.68	0.69	0.66	0.66	0.66	-4.35%	59,115
Oct 29, 2024	0.72	0.72	0.66	0.69	0.69	-4.17%	37,250
Oct 28, 2024	0.73	0.73	0.70	0.72	0.72	-2.70%	22,700
Oct 25, 2024	0.74	0.74	0.71	0.74	0.74	-	28,505
Oct 24, 2024	0.72	0.74	0.72	0.74	0.74	4.23%	63,300
Oct 23, 2024	0.73	0.73	0.70	0.71	0.71	-4.05%	32,152
Oct 22, 2024	0.67	0.74	0.67	0.74	0.74	10.45%	56,986
Oct 21, 2024	0.68	0.68	0.63	0.67	0.67	-2.90%	63,592
Oct 18, 2024	0.73	0.75	0.69	0.69	0.69	-4.17%	80,980
Oct 17, 2024	0.62	0.72	0.61	0.72	0.72	14.29%	442,417
Oct 16, 2024	0.63	0.63	0.62	0.63	0.63	-	38,579
Oct 15, 2024	0.63	0.66	0.62	0.63	0.63	-	111,426
Oct 11, 2024	0.65	0.65	0.63	0.63	0.63	-3.08%	15,512
Oct 10, 2024	0.65	0.65	0.63	0.65	0.65	-	51,889
Oct 9, 2024	0.68	0.68	0.65	0.65	0.65	-5.80%	85,722
Oct 8, 2024	0.70	0.70	0.65	0.69	0.69	-	94,112
Oct 7, 2024	0.67	0.70	0.65	0.69	0.69	2.99%	397,872
Oct 4, 2024	0.67	0.67	0.65	0.67	0.67	-1.47%	40,450
Oct 3, 2024	0.70	0.70	0.64	0.68	0.68	-2.86%	51,468
Oct 2, 2024	0.66	0.79	0.65	0.70	0.70	2.94%	343,417
Oct 1, 2024	0.53	0.69	0.53	0.68	0.68	28.30%	421,736
Sep 30, 2024	0.55	0.55	0.52	0.53	0.53	-1.85%	63,182
Sep 27, 2024	0.54	0.54	0.53	0.54	0.54	8.00%	17,361
Sep 26, 2024	0.55	0.55	0.50	0.50	0.50	-9.09%	65,009
Sep 25, 2024	0.55	0.55	0.52	0.55	0.55	-	31,086
Sep 24, 2024	0.55	0.55	0.52	0.55	0.55	-	90,101
Sep 23, 2024	0.55	0.55	0.54	0.55	0.55	-	20,655
Sep 20, 2024	0.55	0.55	0.54	0.55	0.55	-	54,500
Sep 19, 2024	0.55	0.55	0.54	0.55	0.55	-	19,700
Sep 18, 2024	0.54	0.55	0.54	0.55	0.55	1.85%	38,000
Sep 17, 2024	0.54	0.54	0.54	0.54	0.54	1.89%	36,500
Sep 16, 2024	0.53	0.53	0.53	0.53	0.53	-	69,200
Sep 13, 2024	0.52	0.53	0.50	0.53	0.53	-	69,200
Sep 12, 2024	0.50	0.53	0.50	0.53	0.53	7.07%	82,750
Sep 11, 2024	0.50	0.50	0.50	0.50	0.50	-1.00%	17,600
Sep 10, 2024	0.51	0.51	0.49	0.50	0.50	1.01%	154,000
Sep 9, 2024	0.51	0.52	0.48	0.50	0.50	-2.94%	66,471
Sep 6, 2024	0.55	0.55	0.50	0.51	0.51	-8.93%	114,680
Sep 5, 2024	0.57	0.57	0.56	0.56	0.56	-3.45%	33,450
Sep 4, 2024	0.58	0.58	0.58	0.58	0.58	-	500
Sep 3, 2024	0.58	0.58	0.57	0.58	0.58	-1.69%	14,530
Aug 30, 2024	0.60	0.60	0.59	0.59	0.59	-1.67%	41,000
Aug 29, 2024	0.58	0.60	0.57	0.60	0.60	-	86,817
Aug 28, 2024	0.57	0.60	0.57	0.60	0.60	5.26%	45,960