Greenland Resources Inc. (GRLRF)
OTCMKTS · Delayed Price · Currency is USD
1.190
0.00 (0.00%)
Feb 12, 2026, 12:54 PM EST
Greenland Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 12, 2026 | 1.22 | 1.23 | 1.15 | 1.15 | - | -3.36% | 1,000 |
| 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 |
| Jan 14, 2026 | 1.27 | 1.45 | 1.19 | 1.37 | 1.37 | 10.48% | 490,520 |
| Jan 13, 2026 | 1.28 | 1.28 | 1.18 | 1.24 | 1.24 | -0.64% | 77,593 |
| Jan 12, 2026 | 1.30 | 1.33 | 1.21 | 1.25 | 1.25 | -0.16% | 168,189 |
| Jan 9, 2026 | 1.27 | 1.29 | 1.24 | 1.25 | 1.25 | 2.04% | 171,910 |
| Jan 8, 2026 | 1.26 | 1.28 | 1.20 | 1.23 | 1.22 | 1.41% | 245,285 |
| Jan 7, 2026 | 1.18 | 1.24 | 1.10 | 1.21 | 1.21 | 5.04% | 364,100 |
| Jan 6, 2026 | 1.09 | 1.16 | 1.08 | 1.15 | 1.15 | 4.74% | 130,226 |
| Jan 5, 2026 | 1.10 | 1.11 | 1.07 | 1.10 | 1.10 | 7.86% | 38,687 |
| Jan 2, 2026 | 1.08 | 1.10 | 1.02 | 1.02 | 1.02 | -1.17% | 20,578 |
| Dec 31, 2025 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | 0.78% | 3,150 |
| Dec 30, 2025 | 1.04 | 1.04 | 1.01 | 1.02 | 1.02 | 3.65% | 4,796 |
| Dec 29, 2025 | 1.03 | 1.08 | 0.99 | 0.99 | 0.99 | -5.19% | 29,316 |
| Dec 26, 2025 | 1.05 | 1.10 | 1.04 | 1.04 | 1.04 | -0.95% | 55,035 |
| Dec 24, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | 1,045 |
| Dec 23, 2025 | 1.06 | 1.07 | 1.05 | 1.05 | 1.05 | -6.08% | 23,866 |
| Dec 22, 2025 | 1.09 | 1.14 | 1.08 | 1.12 | 1.12 | 3.90% | 23,498 |
| Dec 19, 2025 | 1.08 | 1.09 | 1.08 | 1.08 | 1.08 | 3.56% | 18,151 |
| Dec 18, 2025 | 1.07 | 1.07 | 1.04 | 1.04 | 1.04 | -0.57% | 4,804 |
| Dec 17, 2025 | 1.04 | 1.08 | 1.03 | 1.05 | 1.05 | -0.76% | 11,480 |
| Dec 16, 2025 | 1.08 | 1.10 | 1.03 | 1.05 | 1.05 | -4.27% | 61,339 |
| Dec 15, 2025 | 1.13 | 1.16 | 1.10 | 1.10 | 1.10 | 0.73% | 36,417 |
| Dec 12, 2025 | 1.14 | 1.15 | 1.07 | 1.09 | 1.09 | -4.21% | 13,250 |
| Dec 11, 2025 | 1.11 | 1.18 | 1.05 | 1.14 | 1.14 | 5.56% | 55,539 |
| Dec 10, 2025 | 1.10 | 1.11 | 1.05 | 1.08 | 1.08 | -3.57% | 29,788 |
| Dec 9, 2025 | 1.13 | 1.14 | 1.08 | 1.12 | 1.12 | -1.75% | 46,205 |
| Dec 8, 2025 | 1.19 | 1.19 | 1.14 | 1.14 | 1.14 | -5.94% | 72,123 |
| Dec 5, 2025 | 1.20 | 1.26 | 1.14 | 1.21 | 1.21 | 2.02% | 35,129 |
| Dec 4, 2025 | 1.13 | 1.20 | 1.12 | 1.19 | 1.19 | 6.17% | 92,787 |
| Dec 3, 2025 | 0.97 | 1.17 | 0.94 | 1.12 | 1.12 | 18.79% | 229,961 |
| Dec 2, 2025 | 0.92 | 0.94 | 0.92 | 0.94 | 0.94 | 1.74% | 7,815 |