Greenland Resources Inc. (NEO:MOLY)
Canada
· Delayed Price · Currency is CAD 0.8100
+0.0400 (5.19%)
Apr 3, 2025, 3:59 PM EST
Greenland Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 3, 2025 | 0.85 | 0.85 | 0.76 | 0.81 | 0.81 | 5.19% | 267,839 |
| Apr 2, 2025 | 0.86 | 0.88 | 0.77 | 0.77 | 0.77 | -10.47% | 158,423 |
| Apr 1, 2025 | 0.93 | 0.93 | 0.85 | 0.86 | 0.86 | -2.27% | 143,470 |
| Mar 31, 2025 | 0.93 | 0.94 | 0.87 | 0.88 | 0.88 | -8.33% | 77,811 |
| Mar 28, 2025 | 0.95 | 0.97 | 0.92 | 0.96 | 0.96 | 3.23% | 212,447 |
| Mar 27, 2025 | 0.97 | 0.98 | 0.92 | 0.93 | 0.93 | 1.09% | 78,580 |
| Mar 26, 2025 | 0.95 | 0.95 | 0.92 | 0.92 | 0.92 | -5.15% | 26,850 |
| Mar 25, 2025 | 0.96 | 0.97 | 0.91 | 0.97 | 0.97 | 1.04% | 68,544 |
| Mar 24, 2025 | 0.92 | 0.97 | 0.90 | 0.96 | 0.96 | 5.49% | 63,465 |
| Mar 21, 2025 | 0.92 | 0.93 | 0.85 | 0.91 | 0.91 | -2.15% | 125,754 |
| Mar 20, 2025 | 0.92 | 0.93 | 0.90 | 0.93 | 0.93 | - | 35,900 |
| Mar 19, 2025 | 0.90 | 0.93 | 0.85 | 0.93 | 0.93 | 3.33% | 130,667 |
| Mar 18, 2025 | 0.91 | 0.92 | 0.89 | 0.90 | 0.90 | -1.10% | 8,183 |
| Mar 17, 2025 | 0.90 | 0.91 | 0.88 | 0.91 | 0.91 | 1.11% | 43,682 |
| Mar 14, 2025 | 0.87 | 0.90 | 0.86 | 0.90 | 0.90 | 7.14% | 211,897 |
| Mar 13, 2025 | 0.84 | 0.85 | 0.82 | 0.84 | 0.84 | 2.44% | 64,800 |
| Mar 12, 2025 | 0.84 | 0.84 | 0.82 | 0.82 | 0.82 | -1.20% | 51,515 |
| Mar 11, 2025 | 0.85 | 0.87 | 0.83 | 0.83 | 0.83 | -1.19% | 25,636 |
| Mar 10, 2025 | 0.87 | 0.88 | 0.82 | 0.84 | 0.84 | -2.33% | 109,096 |
| Mar 7, 2025 | 0.86 | 0.88 | 0.86 | 0.86 | 0.86 | - | 136,200 |
| Mar 6, 2025 | 0.86 | 0.87 | 0.83 | 0.86 | 0.86 | -1.15% | 105,376 |
| Mar 5, 2025 | 0.85 | 0.90 | 0.85 | 0.87 | 0.87 | 6.10% | 222,200 |
| Mar 4, 2025 | 0.86 | 0.87 | 0.82 | 0.82 | 0.82 | -4.65% | 242,208 |
| Mar 3, 2025 | 0.89 | 0.93 | 0.84 | 0.86 | 0.86 | -2.27% | 144,164 |
| Feb 28, 2025 | 0.89 | 0.89 | 0.86 | 0.88 | 0.88 | 3.53% | 59,134 |
| Feb 27, 2025 | 0.89 | 0.89 | 0.85 | 0.85 | 0.85 | -5.56% | 14,500 |
| Feb 26, 2025 | 0.86 | 0.93 | 0.78 | 0.90 | 0.90 | 4.65% | 292,611 |
| Feb 25, 2025 | 0.89 | 0.89 | 0.81 | 0.86 | 0.86 | 1.18% | 125,727 |
| Feb 24, 2025 | 0.95 | 0.95 | 0.85 | 0.85 | 0.85 | -3.41% | 380,736 |
| Feb 21, 2025 | 0.86 | 0.95 | 0.86 | 0.88 | 0.88 | 2.33% | 183,795 |
| Feb 20, 2025 | 0.83 | 0.86 | 0.80 | 0.86 | 0.86 | 1.18% | 86,410 |
| Feb 19, 2025 | 0.90 | 0.91 | 0.85 | 0.85 | 0.85 | -5.56% | 63,023 |
| Feb 18, 2025 | 0.93 | 0.93 | 0.90 | 0.90 | 0.90 | -4.26% | 49,680 |
| Feb 14, 2025 | 0.93 | 0.95 | 0.93 | 0.94 | 0.94 | - | 5,818 |
| Feb 13, 2025 | 0.94 | 0.94 | 0.92 | 0.94 | 0.94 | - | 40,916 |
| Feb 12, 2025 | 0.93 | 0.94 | 0.92 | 0.94 | 0.94 | -1.05% | 48,274 |
| Feb 11, 2025 | 0.91 | 0.95 | 0.91 | 0.95 | 0.95 | - | 26,110 |
| Feb 10, 2025 | 0.95 | 0.96 | 0.91 | 0.95 | 0.95 | - | 85,502 |
| Feb 7, 2025 | 0.98 | 0.98 | 0.89 | 0.95 | 0.95 | -3.06% | 170,110 |
| Feb 6, 2025 | 0.98 | 0.98 | 0.97 | 0.98 | 0.98 | -1.01% | 20,290 |
| Feb 5, 2025 | 0.93 | 1.00 | 0.93 | 0.99 | 0.99 | 1.02% | 139,140 |
| Feb 4, 2025 | 0.96 | 1.01 | 0.96 | 0.98 | 0.98 | 4.26% | 140,475 |
| Feb 3, 2025 | 0.90 | 0.96 | 0.90 | 0.94 | 0.94 | 1.08% | 133,513 |
| Jan 31, 2025 | 0.95 | 0.95 | 0.92 | 0.93 | 0.93 | -2.11% | 33,169 |
| Jan 30, 2025 | 0.96 | 0.97 | 0.91 | 0.95 | 0.95 | 3.26% | 167,657 |
| Jan 29, 2025 | 0.97 | 0.97 | 0.91 | 0.92 | 0.92 | -2.13% | 60,580 |
| Jan 28, 2025 | 0.99 | 0.99 | 0.93 | 0.94 | 0.94 | -1.05% | 70,540 |
| Jan 27, 2025 | 1.03 | 1.03 | 0.90 | 0.95 | 0.95 | -5.94% | 195,777 |
| Jan 24, 2025 | 0.97 | 1.01 | 0.93 | 1.01 | 1.01 | 4.12% | 119,507 |
| Jan 23, 2025 | 0.98 | 0.98 | 0.95 | 0.97 | 0.97 | -1.02% | 62,150 |