Greenland Resources Inc. (NEO:MOLY)
0.8700
-0.0300 (-3.33%)
Apr 24, 2025, 3:52 PM EDT
Greenland Resources Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Apr 24, 2025 | 0.89 | 0.89 | 0.87 | 0.88 | 0.88 | -2.22% | 23,820 |
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 |
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 |