Greenland Resources Inc. (GRLRF)
OTCMKTS · Delayed Price · Currency is USD
1.110
+0.010 (0.91%)
At close: Mar 27, 2026
GRLRF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 1.06 | 1.12 | 1.06 | 1.11 | 1.11 | 0.91% | 32,725 |
| Mar 26, 2026 | 1.20 | 1.20 | 1.10 | 1.10 | 1.10 | -8.33% | 49,089 |
| Mar 25, 2026 | 1.20 | 1.20 | 1.15 | 1.20 | 1.20 | 5.26% | 48,899 |
| Mar 24, 2026 | 1.08 | 1.21 | 1.06 | 1.14 | 1.14 | 4.59% | 47,800 |
| Mar 23, 2026 | 1.10 | 1.11 | 1.07 | 1.09 | 1.09 | 5.83% | 20,417 |
| Mar 20, 2026 | 1.09 | 1.09 | 1.01 | 1.03 | 1.03 | -4.63% | 38,049 |
| Mar 19, 2026 | 1.08 | 1.08 | 1.04 | 1.08 | 1.08 | -0.92% | 40,819 |
| Mar 18, 2026 | 1.23 | 1.23 | 1.09 | 1.09 | 1.09 | -3.96% | 26,693 |
| Mar 17, 2026 | 1.15 | 1.15 | 1.13 | 1.14 | 1.13 | 0.44% | 2,485 |
| Mar 16, 2026 | 1.19 | 1.23 | 1.13 | 1.13 | 1.13 | -0.18% | 16,238 |
| Mar 13, 2026 | 1.14 | 1.18 | 1.12 | 1.13 | 1.13 | -2.83% | 20,126 |
| Mar 12, 2026 | 1.21 | 1.21 | 1.15 | 1.17 | 1.17 | -2.92% | 50,688 |
| Mar 11, 2026 | 1.20 | 1.30 | 1.19 | 1.20 | 1.20 | -2.52% | 97,276 |
| Mar 10, 2026 | 1.22 | 1.30 | 1.20 | 1.23 | 1.23 | 1.90% | 33,011 |
| Mar 9, 2026 | 1.26 | 1.26 | 1.21 | 1.21 | 1.21 | -5.25% | 14,154 |
| Mar 6, 2026 | 1.30 | 1.31 | 1.27 | 1.28 | 1.28 | -2.67% | 50,587 |
| Mar 5, 2026 | 1.40 | 1.42 | 1.30 | 1.31 | 1.31 | -6.43% | 17,111 |
| Mar 4, 2026 | 1.40 | 1.50 | 1.39 | 1.40 | 1.40 | 0.72% | 29,780 |
| Mar 3, 2026 | 1.47 | 1.47 | 1.33 | 1.39 | 1.39 | -2.80% | 20,038 |
| Mar 2, 2026 | 1.35 | 1.43 | 1.29 | 1.43 | 1.43 | 7.52% | 92,543 |
| Feb 27, 2026 | 1.31 | 1.33 | 1.28 | 1.33 | 1.33 | 2.54% | 33,077 |
| Feb 26, 2026 | 1.00 | 1.33 | 1.00 | 1.30 | 1.30 | 2.61% | 80,372 |
| Feb 25, 2026 | 1.29 | 1.31 | 1.26 | 1.26 | 1.26 | 1.94% | 32,976 |
| Feb 24, 2026 | 1.22 | 1.25 | 1.18 | 1.24 | 1.24 | 4.91% | 59,828 |
| Feb 23, 2026 | 1.20 | 1.21 | 1.16 | 1.18 | 1.18 | 0.85% | 30,277 |
| Feb 20, 2026 | 1.16 | 1.20 | 1.15 | 1.17 | 1.17 | -2.17% | 56,335 |
| Feb 19, 2026 | 1.21 | 1.21 | 1.16 | 1.20 | 1.20 | -0.99% | 28,632 |
| Feb 18, 2026 | 1.19 | 1.22 | 1.18 | 1.21 | 1.21 | -0.17% | 14,284 |
| Feb 17, 2026 | 1.25 | 1.29 | 1.19 | 1.21 | 1.21 | -0.66% | 38,628 |
| Feb 13, 2026 | 1.17 | 1.28 | 1.16 | 1.22 | 1.22 | 3.48% | 73,207 |
| Feb 12, 2026 | 1.22 | 1.23 | 1.15 | 1.18 | 1.18 | -0.92% | 48,281 |
| Feb 11, 2026 | 1.26 | 1.26 | 1.18 | 1.19 | 1.19 | -2.30% | 14,363 |
| Feb 10, 2026 | 1.25 | 1.29 | 1.22 | 1.22 | 1.22 | -0.98% | 12,277 |
| Feb 9, 2026 | 1.15 | 1.28 | 1.15 | 1.23 | 1.23 | 2.16% | 110,768 |
| Feb 6, 2026 | 1.04 | 1.26 | 1.04 | 1.20 | 1.20 | 3.79% | 64,637 |
| Feb 5, 2026 | 1.21 | 1.25 | 1.11 | 1.16 | 1.16 | -7.20% | 438,015 |
| Feb 4, 2026 | 1.25 | 1.30 | 1.22 | 1.25 | 1.25 | -1.57% | 23,552 |
| Feb 3, 2026 | 1.24 | 1.35 | 1.24 | 1.27 | 1.27 | 2.42% | 32,306 |
| Feb 2, 2026 | 1.31 | 1.31 | 1.24 | 1.24 | 1.24 | -1.51% | 58,694 |
| Jan 30, 2026 | 1.27 | 1.30 | 1.19 | 1.26 | 1.26 | -4.62% | 140,209 |
| Jan 29, 2026 | 1.25 | 1.35 | 1.25 | 1.32 | 1.32 | - | 344,708 |
| Jan 28, 2026 | 1.45 | 1.45 | 1.29 | 1.32 | 1.32 | -7.04% | 269,815 |
| Jan 27, 2026 | 1.63 | 1.63 | 1.40 | 1.42 | 1.42 | -4.31% | 211,281 |
| Jan 26, 2026 | 1.65 | 1.67 | 1.47 | 1.48 | 1.48 | -8.11% | 254,637 |
| Jan 23, 2026 | 1.54 | 1.66 | 1.50 | 1.62 | 1.62 | 8.39% | 397,132 |
| Jan 22, 2026 | 1.50 | 1.60 | 1.47 | 1.49 | 1.49 | 6.28% | 189,239 |
| Jan 21, 2026 | 1.35 | 1.43 | 1.33 | 1.40 | 1.40 | 4.63% | 219,451 |
| Jan 20, 2026 | 1.36 | 1.45 | 1.32 | 1.34 | 1.34 | -2.90% | 131,966 |
| Jan 16, 2026 | 1.50 | 1.65 | 1.34 | 1.38 | 1.38 | -1.29% | 193,901 |
| Jan 15, 2026 | 1.40 | 1.47 | 1.38 | 1.40 | 1.40 | 2.04% | 311,234 |