Greenland Resources Inc. (GRLRF)
OTCMKTS
· Delayed Price · Currency is USD
0.6800
+0.0200 (3.03%)
Jun 10, 2025, 11:01 AM EDT
Greenland Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 20, 2025 | 0.66 | 0.66 | 0.65 | 0.65 | 0.65 | 8.33% | 3,060 |
| May 19, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | -0.41% | 691 |
| May 16, 2025 | 0.60 | 0.62 | 0.60 | 0.60 | 0.60 | 0.42% | 5,600 |
| May 15, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | - |
| May 14, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | 45 |
| May 13, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | -10.29% | 1,700 |
| May 12, 2025 | 0.46 | 0.67 | 0.46 | 0.67 | 0.67 | 11.48% | 1,100 |
| May 9, 2025 | 0.57 | 0.61 | 0.45 | 0.60 | 0.60 | 0.01% | 9,151 |
| May 8, 2025 | 0.53 | 0.60 | 0.53 | 0.60 | 0.60 | -0.02% | 3,600 |
| May 7, 2025 | 0.63 | 0.63 | 0.60 | 0.60 | 0.60 | -3.23% | 1,639 |
| May 6, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | 2.24% | 4,000 |
| May 5, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | - | 785 |
| May 2, 2025 | 0.71 | 0.71 | 0.61 | 0.61 | 0.61 | -14.59% | 9,406 |
| May 1, 2025 | 0.61 | 0.71 | 0.61 | 0.71 | 0.71 | 18.10% | 64,600 |
| Apr 30, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | 100 |
| Apr 29, 2025 | 0.60 | 0.66 | 0.60 | 0.60 | 0.60 | -7.51% | 13,289 |
| Apr 28, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | 6.56% | 29,050 |
| Apr 25, 2025 | 0.67 | 0.67 | 0.61 | 0.61 | 0.61 | -6.15% | 29,328 |
| Apr 24, 2025 | 0.64 | 0.65 | 0.64 | 0.65 | 0.65 | -8.45% | 5,000 |
| Apr 23, 2025 | 0.66 | 0.71 | 0.66 | 0.71 | 0.71 | 7.58% | 4,489 |
| Apr 22, 2025 | 0.59 | 0.66 | 0.59 | 0.66 | 0.66 | 15.79% | 112,220 |
| Apr 21, 2025 | 0.55 | 0.60 | 0.55 | 0.57 | 0.57 | -5.75% | 27,438 |
| Apr 17, 2025 | 0.58 | 0.65 | 0.58 | 0.60 | 0.60 | 16.31% | 7,681 |
| Apr 16, 2025 | 0.58 | 0.58 | 0.48 | 0.52 | 0.52 | -3.70% | 21,783 |
| Apr 15, 2025 | 0.54 | 0.54 | 0.52 | 0.54 | 0.54 | -1.82% | 12,905 |
| Apr 14, 2025 | 0.56 | 0.56 | 0.55 | 0.55 | 0.55 | -4.35% | 9,698 |
| Apr 11, 2025 | 0.58 | 0.58 | 0.56 | 0.58 | 0.58 | 6.48% | 1,400 |
| Apr 10, 2025 | 0.53 | 0.54 | 0.52 | 0.54 | 0.54 | -1.82% | 8,137 |
| Apr 9, 2025 | 0.53 | 0.55 | 0.50 | 0.55 | 0.55 | 1.85% | 105,446 |
| Apr 8, 2025 | 0.58 | 0.58 | 0.54 | 0.54 | 0.54 | -6.09% | 7,275 |
| Apr 7, 2025 | 0.55 | 0.58 | 0.52 | 0.58 | 0.58 | 0.88% | 2,324 |
| Apr 4, 2025 | 0.60 | 0.60 | 0.56 | 0.57 | 0.57 | 3.64% | 25,260 |
| Apr 3, 2025 | 0.55 | 0.66 | 0.55 | 0.55 | 0.55 | - | 25,359 |
| Apr 2, 2025 | 0.58 | 0.58 | 0.55 | 0.55 | 0.55 | -8.33% | 15,053 |
| Apr 1, 2025 | 0.60 | 0.62 | 0.55 | 0.60 | 0.60 | -6.25% | 35,797 |
| Mar 31, 2025 | 0.66 | 0.66 | 0.63 | 0.64 | 0.64 | -0.78% | 40,123 |