Greenland Resources Inc. (NEO:MOLY)
0.9000
+0.0500 (5.88%)
Jun 6, 2025, 3:51 PM EDT
Greenland Resources Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jun 6, 2025 | 0.87 | 0.92 | 0.86 | 0.90 | 0.92 | 5.88% | 222,183 |
Jun 5, 2025 | 0.86 | 0.88 | 0.84 | 0.85 | 0.85 | 1.19% | 27,252 |
Jun 4, 2025 | 0.84 | 0.86 | 0.83 | 0.84 | 0.84 | 1.20% | 19,610 |
Jun 3, 2025 | 0.82 | 0.86 | 0.82 | 0.83 | 0.83 | -1.19% | 51,808 |
Jun 2, 2025 | 0.87 | 0.87 | 0.80 | 0.84 | 0.84 | -4.55% | 75,600 |
May 30, 2025 | 0.83 | 0.88 | 0.83 | 0.88 | 0.88 | 6.02% | 48,300 |
May 29, 2025 | 0.86 | 0.86 | 0.83 | 0.83 | 0.83 | -5.68% | 35,798 |
May 28, 2025 | 0.83 | 0.88 | 0.82 | 0.88 | 0.88 | 6.02% | 55,630 |
May 27, 2025 | 0.82 | 0.88 | 0.82 | 0.83 | 0.83 | 1.22% | 111,907 |
May 26, 2025 | 0.85 | 0.85 | 0.82 | 0.82 | 0.82 | -4.65% | 39,199 |
May 23, 2025 | 0.80 | 0.89 | 0.80 | 0.86 | 0.86 | -1.15% | 179,302 |
May 22, 2025 | 0.87 | 0.87 | 0.83 | 0.87 | 0.87 | - | 94,900 |
May 21, 2025 | 0.89 | 0.89 | 0.87 | 0.87 | 0.87 | -1.14% | 54,061 |
May 20, 2025 | 0.87 | 0.93 | 0.85 | 0.88 | 0.88 | 1.15% | 159,906 |
May 16, 2025 | 0.86 | 0.87 | 0.85 | 0.87 | 0.87 | - | 9,391 |
May 15, 2025 | 0.85 | 0.88 | 0.84 | 0.87 | 0.87 | 2.35% | 4,148 |
May 14, 2025 | 0.88 | 0.88 | 0.85 | 0.85 | 0.85 | -1.16% | 2,910 |
May 13, 2025 | 0.83 | 0.89 | 0.83 | 0.86 | 0.86 | - | 21,880 |
May 12, 2025 | 0.81 | 0.89 | 0.81 | 0.86 | 0.86 | 4.88% | 73,211 |
May 9, 2025 | 0.83 | 0.83 | 0.82 | 0.82 | 0.82 | -1.20% | 65,300 |
May 8, 2025 | 0.84 | 0.84 | 0.83 | 0.83 | 0.83 | - | 23,338 |
May 7, 2025 | 0.84 | 0.85 | 0.83 | 0.83 | 0.83 | -2.35% | 33,351 |
May 6, 2025 | 0.81 | 0.88 | 0.81 | 0.85 | 0.85 | - | 114,850 |
May 5, 2025 | 0.83 | 0.85 | 0.83 | 0.85 | 0.85 | 2.41% | 23,215 |
May 2, 2025 | 0.83 | 0.83 | 0.80 | 0.83 | 0.83 | - | 110,943 |
May 1, 2025 | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | -5.68% | 83,093 |
Apr 30, 2025 | 0.82 | 0.91 | 0.82 | 0.88 | 0.88 | 2.33% | 51,715 |
Apr 29, 2025 | 0.88 | 0.90 | 0.85 | 0.86 | 0.86 | -3.37% | 44,389 |
Apr 28, 2025 | 0.90 | 0.92 | 0.87 | 0.89 | 0.89 | 2.30% | 69,900 |
Apr 25, 2025 | 0.91 | 0.92 | 0.85 | 0.87 | 0.87 | - | 106,520 |
Apr 24, 2025 | 0.89 | 0.89 | 0.87 | 0.87 | 0.87 | -3.33% | 24,320 |
Apr 23, 2025 | 0.97 | 0.97 | 0.88 | 0.90 | 0.90 | -2.17% | 25,125 |
Apr 22, 2025 | 0.83 | 0.96 | 0.82 | 0.92 | 0.92 | 13.58% | 142,261 |
Apr 21, 2025 | 0.80 | 0.84 | 0.78 | 0.81 | 0.81 | 1.25% | 52,565 |
Apr 17, 2025 | 0.75 | 0.83 | 0.75 | 0.80 | 0.80 | 6.67% | 309,704 |
Apr 16, 2025 | 0.75 | 0.75 | 0.72 | 0.75 | 0.75 | 2.74% | 107,350 |
Apr 15, 2025 | 0.75 | 0.75 | 0.73 | 0.73 | 0.73 | -3.95% | 48,000 |
Apr 14, 2025 | 0.78 | 0.79 | 0.73 | 0.76 | 0.76 | -3.80% | 88,775 |
Apr 11, 2025 | 0.75 | 0.80 | 0.75 | 0.79 | 0.79 | 8.22% | 105,443 |
Apr 10, 2025 | 0.77 | 0.77 | 0.71 | 0.73 | 0.73 | -6.41% | 293,216 |
Apr 9, 2025 | 0.78 | 0.79 | 0.68 | 0.78 | 0.78 | - | 327,416 |
Apr 8, 2025 | 0.80 | 0.82 | 0.75 | 0.78 | 0.78 | -2.50% | 54,296 |
Apr 7, 2025 | 0.80 | 0.80 | 0.72 | 0.80 | 0.80 | - | 96,120 |
Apr 4, 2025 | 0.78 | 0.87 | 0.76 | 0.80 | 0.80 | -1.23% | 270,220 |
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 |