Greenland Resources Inc. (GRLRF)
OTCMKTS · Delayed Price · Currency is USD
0.9195
+0.0195 (2.16%)
Sep 10, 2025, 1:11 PM EDT
Greenland Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 0.90 | 0.91 | 0.85 | 0.90 | 0.90 | -0.37% | 140,245 |
| Sep 8, 2025 | 0.92 | 0.92 | 0.86 | 0.90 | 0.90 | -1.82% | 110,127 |
| Sep 5, 2025 | 0.94 | 1.05 | 0.92 | 0.92 | 0.92 | -1.08% | 126,672 |
| Sep 4, 2025 | 0.95 | 0.95 | 0.93 | 0.93 | 0.93 | -2.11% | 43,630 |
| Sep 3, 2025 | 0.95 | 0.95 | 0.93 | 0.95 | 0.95 | 3.26% | 18,500 |
| Sep 2, 2025 | 0.94 | 1.09 | 0.90 | 0.92 | 0.92 | - | 62,408 |
| Aug 29, 2025 | 0.96 | 0.96 | 0.92 | 0.92 | 0.92 | -4.02% | 123,014 |
| Aug 28, 2025 | 0.98 | 1.00 | 0.95 | 0.96 | 0.96 | -1.85% | 46,820 |
| Aug 27, 2025 | 0.98 | 1.00 | 0.96 | 0.98 | 0.98 | -2.34% | 60,750 |
| Aug 26, 2025 | 1.02 | 1.05 | 0.99 | 1.00 | 1.00 | -1.96% | 165,181 |
| Aug 25, 2025 | 1.01 | 1.08 | 1.00 | 1.02 | 1.02 | 2.00% | 1,146,641 |
| Aug 22, 2025 | 0.94 | 1.00 | 0.88 | 1.00 | 1.00 | 14.94% | 283,310 |
| Aug 21, 2025 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | -12.12% | 8,549 |
| Aug 20, 2025 | 0.87 | 0.99 | 0.87 | 0.99 | 0.99 | 10.48% | 179,916 |
| Aug 19, 2025 | 0.96 | 0.98 | 0.90 | 0.90 | 0.90 | -10.39% | 37,270 |
| Aug 18, 2025 | 0.88 | 1.00 | 0.88 | 1.00 | 1.00 | 5.26% | 87,033 |
| Aug 15, 2025 | 0.93 | 0.98 | 0.93 | 0.95 | 0.95 | -3.06% | 51,935 |
| Aug 14, 2025 | 1.00 | 1.00 | 0.93 | 0.98 | 0.98 | 6.86% | 36,319 |
| Aug 13, 2025 | 1.04 | 1.04 | 0.92 | 0.92 | 0.92 | -9.20% | 39,288 |
| Aug 12, 2025 | 0.81 | 1.09 | 0.81 | 1.01 | 1.01 | 24.69% | 22,812 |
| Aug 11, 2025 | 1.15 | 1.15 | 0.81 | 0.81 | 0.81 | -28.95% | 558,222 |
| Aug 8, 2025 | 0.90 | 1.15 | 0.90 | 1.14 | 1.14 | 17.53% | 54,103 |
| Aug 7, 2025 | 0.98 | 0.98 | 0.97 | 0.97 | 0.97 | -0.01% | 40,380 |
| Aug 6, 2025 | 1.01 | 1.01 | 0.97 | 0.97 | 0.97 | -2.99% | 73,120 |
| Aug 5, 2025 | 1.04 | 1.04 | 1.00 | 1.00 | 1.00 | -3.85% | 79,530 |
| Aug 4, 2025 | 1.04 | 1.05 | 1.04 | 1.04 | 1.04 | - | 23,760 |
| Aug 1, 2025 | 1.04 | 1.06 | 1.04 | 1.04 | 1.04 | -5.45% | 126,626 |
| Jul 31, 2025 | 1.08 | 1.10 | 0.95 | 1.10 | 1.10 | -1.79% | 460,570 |
| Jul 30, 2025 | 1.10 | 1.24 | 1.04 | 1.12 | 1.12 | -2.61% | 67,430 |
| Jul 29, 2025 | 1.10 | 1.15 | 1.00 | 1.15 | 1.15 | -7.26% | 33,993 |
| Jul 28, 2025 | 1.19 | 1.24 | 1.12 | 1.24 | 1.24 | 7.83% | 78,192 |
| Jul 25, 2025 | 1.20 | 1.20 | 1.14 | 1.15 | 1.15 | -5.74% | 11,133 |
| Jul 24, 2025 | 1.22 | 1.24 | 1.20 | 1.22 | 1.22 | -1.61% | 46,485 |
| Jul 23, 2025 | 1.11 | 1.35 | 1.05 | 1.24 | 1.24 | 5.08% | 133,649 |
| Jul 22, 2025 | 1.35 | 1.35 | 1.11 | 1.18 | 1.18 | -9.23% | 146,771 |
| Jul 21, 2025 | 1.39 | 1.39 | 1.21 | 1.30 | 1.30 | - | 21,181 |
| Jul 18, 2025 | 1.27 | 1.30 | 1.21 | 1.30 | 1.30 | 4.84% | 33,797 |
| Jul 17, 2025 | 1.29 | 1.30 | 1.20 | 1.24 | 1.24 | -3.88% | 39,511 |
| Jul 16, 2025 | 1.14 | 1.30 | 1.14 | 1.29 | 1.29 | 9.60% | 61,658 |
| Jul 15, 2025 | 1.15 | 1.30 | 1.12 | 1.18 | 1.18 | 5.09% | 84,550 |
| Jul 14, 2025 | 1.03 | 1.20 | 1.02 | 1.12 | 1.12 | 3.70% | 197,292 |
| Jul 11, 2025 | 1.05 | 1.08 | 1.03 | 1.08 | 1.08 | 8.00% | 9,976 |
| Jul 10, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | 102 |
| Jul 9, 2025 | 1.00 | 1.00 | 0.84 | 1.00 | 1.00 | -3.85% | 34,228 |
| Jul 8, 2025 | 1.03 | 1.04 | 1.03 | 1.04 | 1.04 | -1.42% | 2,651 |
| Jul 7, 2025 | 1.10 | 1.25 | 1.03 | 1.06 | 1.06 | -2.31% | 27,991 |
| Jul 3, 2025 | 1.09 | 1.09 | 1.06 | 1.08 | 1.08 | 8.00% | 1,497 |
| Jul 2, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | 11,625 |
| Jul 1, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | 2,569 |
| Jun 30, 2025 | 1.00 | 1.04 | 1.00 | 1.00 | 1.00 | 8.11% | 23,383 |