Greenland Resources Inc. (GRLRF)
OTCMKTS
· Delayed Price · Currency is USD
1.080
+0.080 (7.98%)
Jul 3, 2025, 12:15 PM EDT
Greenland Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |