Greenland Resources Inc. (GRLRF)
OTCMKTS · Delayed Price · Currency is USD
1.040
-0.010 (-0.95%)
Aug 1, 2025, 2:56 PM EDT
Greenland Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 27, 2025 | 1.05 | 1.05 | 0.93 | 0.93 | 0.93 | 3.93% | 21,762 |
| Jun 26, 2025 | 0.94 | 0.94 | 0.87 | 0.89 | 0.89 | -3.78% | 44,464 |
| Jun 25, 2025 | 1.05 | 1.05 | 0.84 | 0.93 | 0.93 | -8.96% | 199,505 |
| Jun 24, 2025 | 1.09 | 1.10 | 1.01 | 1.02 | 1.02 | -3.24% | 17,586 |
| Jun 23, 2025 | 1.05 | 1.25 | 1.00 | 1.05 | 1.05 | 5.00% | 75,316 |
| Jun 20, 2025 | 0.85 | 1.00 | 0.85 | 1.00 | 1.00 | 49.25% | 133,504 |
| Jun 18, 2025 | 0.65 | 0.68 | 0.65 | 0.67 | 0.67 | 2.29% | 60,298 |
| Jun 17, 2025 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | - | 35,000 |
| Jun 16, 2025 | 0.63 | 0.66 | 0.50 | 0.66 | 0.66 | 1.36% | 61,950 |
| Jun 13, 2025 | 0.58 | 0.66 | 0.58 | 0.65 | 0.65 | -2.09% | 109,351 |
| Jun 12, 2025 | 0.58 | 0.66 | 0.58 | 0.66 | 0.66 | -2.22% | 3,465 |
| Jun 11, 2025 | 0.50 | 0.68 | 0.50 | 0.68 | 0.68 | -0.74% | 5,065 |
| Jun 10, 2025 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | 3.03% | 1,500 |
| Jun 9, 2025 | 0.62 | 0.66 | 0.61 | 0.66 | 0.66 | - | 23,596 |
| Jun 6, 2025 | 0.66 | 0.66 | 0.62 | 0.66 | 0.66 | -4.35% | 19,520 |
| Jun 5, 2025 | 0.64 | 0.69 | 0.64 | 0.69 | 0.69 | 11.29% | 900 |
| Jun 4, 2025 | 0.60 | 0.62 | 0.60 | 0.62 | 0.62 | 0.40% | 23,563 |
| Jun 3, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | - | 61 |
| Jun 2, 2025 | 0.65 | 0.65 | 0.62 | 0.62 | 0.62 | -3.41% | 3,895 |
| May 30, 2025 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | 6.51% | 1,820 |
| May 29, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | 0.02% | 2,500 |
| May 28, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | 43 |
| May 27, 2025 | 0.61 | 0.63 | 0.60 | 0.60 | 0.60 | 1.71% | 36,680 |
| May 23, 2025 | 0.61 | 0.62 | 0.59 | 0.59 | 0.59 | -1.67% | 31,259 |
| May 22, 2025 | 0.60 | 0.62 | 0.60 | 0.60 | 0.60 | -7.69% | 6,587 |
| May 21, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | - | 375 |