Greenland Resources Inc. (NEO:MOLY)
1.350
-0.040 (-2.96%)
Jun 27, 2025, 3:59 PM EDT
Greenland Resources Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jun 27, 2025 | 1.38 | 1.39 | 1.31 | 1.35 | 1.35 | - | 113,344 |
Jun 26, 2025 | 1.36 | 1.38 | 1.17 | 1.35 | 1.35 | 3.85% | 332,958 |
Jun 25, 2025 | 1.42 | 1.45 | 1.20 | 1.30 | 1.30 | -5.80% | 308,531 |
Jun 24, 2025 | 1.45 | 1.45 | 1.36 | 1.38 | 1.38 | -1.43% | 81,545 |
Jun 23, 2025 | 1.50 | 1.60 | 1.38 | 1.40 | 1.40 | 2.94% | 456,912 |
Jun 20, 2025 | 1.29 | 1.39 | 1.17 | 1.36 | 1.36 | 22.52% | 508,661 |
Jun 19, 2025 | 0.93 | 1.14 | 0.93 | 1.11 | 1.11 | 21.98% | 845,165 |
Jun 18, 2025 | 0.93 | 0.94 | 0.89 | 0.91 | 0.91 | -2.15% | 36,454 |
Jun 17, 2025 | 0.93 | 0.95 | 0.89 | 0.93 | 0.93 | 1.09% | 64,681 |
Jun 16, 2025 | 0.87 | 0.93 | 0.84 | 0.92 | 0.92 | 4.55% | 165,188 |
Jun 13, 2025 | 0.89 | 0.89 | 0.75 | 0.88 | 0.88 | - | 134,546 |
Jun 12, 2025 | 0.91 | 0.91 | 0.88 | 0.88 | 0.88 | -3.30% | 20,124 |
Jun 11, 2025 | 0.90 | 0.92 | 0.90 | 0.91 | 0.91 | - | 53,695 |
Jun 10, 2025 | 0.88 | 0.93 | 0.88 | 0.91 | 0.91 | -1.09% | 86,385 |
Jun 9, 2025 | 0.90 | 0.93 | 0.85 | 0.92 | 0.92 | - | 63,740 |
Jun 6, 2025 | 0.87 | 0.92 | 0.86 | 0.92 | 0.92 | 8.24% | 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 |