Greenland Resources Inc. (GRLRF)
OTCMKTS
· Delayed Price · Currency is USD
0.6064
0.00 (0.00%)
May 2, 2025, 4:00 PM EDT
Greenland Resources Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
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 |
Mar 28, 2025 | 0.66 | 0.66 | 0.65 | 0.65 | 0.65 | -0.77% | 39,894 |
Mar 27, 2025 | 0.68 | 0.68 | 0.64 | 0.65 | 0.65 | -2.99% | 28,480 |
Mar 26, 2025 | 0.68 | 0.68 | 0.60 | 0.67 | 0.67 | - | 6,891 |
Mar 25, 2025 | 0.68 | 0.68 | 0.62 | 0.67 | 0.67 | -1.47% | 25,938 |
Mar 24, 2025 | 0.75 | 0.75 | 0.63 | 0.68 | 0.68 | 7.09% | 18,046 |
Mar 21, 2025 | 0.60 | 0.64 | 0.60 | 0.64 | 0.64 | -2.31% | 10,744 |
Mar 20, 2025 | 0.63 | 0.65 | 0.63 | 0.65 | 0.65 | - | 6,104 |
Mar 19, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | 3.17% | 157 |
Mar 18, 2025 | 0.65 | 0.65 | 0.63 | 0.63 | 0.63 | -0.73% | 3,116 |
Mar 17, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | 4.04% | 3,605 |
Mar 14, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | - | 14,911 |
Mar 13, 2025 | 0.60 | 0.61 | 0.55 | 0.61 | 0.61 | 8.93% | 14,315 |
Mar 12, 2025 | 0.60 | 0.60 | 0.56 | 0.56 | 0.56 | - | 11,600 |
Mar 11, 2025 | 0.56 | 0.61 | 0.56 | 0.56 | 0.56 | -3.45% | 5,383 |
Mar 10, 2025 | 0.61 | 0.65 | 0.58 | 0.58 | 0.58 | -3.33% | 21,030 |
Mar 7, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | 10,616 |
Mar 6, 2025 | 0.61 | 0.61 | 0.60 | 0.60 | 0.60 | - | 33,645 |
Mar 5, 2025 | 0.65 | 0.65 | 0.58 | 0.60 | 0.60 | 1.69% | 133,360 |
Mar 4, 2025 | 0.60 | 0.60 | 0.56 | 0.59 | 0.59 | -3.28% | 34,981 |
Mar 3, 2025 | 0.65 | 0.65 | 0.61 | 0.61 | 0.61 | 1.67% | 36,828 |
Feb 28, 2025 | 0.58 | 0.62 | 0.58 | 0.60 | 0.60 | 2.53% | 16,397 |
Feb 27, 2025 | 0.62 | 0.62 | 0.59 | 0.59 | 0.59 | -4.07% | 16,509 |
Feb 26, 2025 | 0.56 | 0.64 | 0.55 | 0.61 | 0.61 | 1.67% | 55,552 |
Feb 25, 2025 | 0.63 | 0.63 | 0.58 | 0.60 | 0.60 | -10.45% | 67,594 |
Feb 24, 2025 | 0.63 | 0.67 | 0.63 | 0.67 | 0.67 | 7.42% | 10,021 |
Feb 21, 2025 | 0.63 | 0.68 | 0.62 | 0.62 | 0.62 | 5.71% | 22,345 |