Greenland Resources Inc. (GRLRF)
OTCMKTS · Delayed Price · Currency is USD
1.380
-0.018 (-1.29%)
At close: Jan 16, 2026
Greenland Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 1, 2025 | 0.81 | 0.97 | 0.81 | 0.93 | 0.93 | -2.02% | 4,586 |
| Nov 28, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | -1.20% | 23,340 |
| Nov 26, 2025 | 0.95 | 0.96 | 0.95 | 0.96 | 0.96 | 4.51% | 22,263 |
| Nov 25, 2025 | 0.97 | 0.97 | 0.90 | 0.92 | 0.92 | -1.04% | 25,825 |
| Nov 24, 2025 | 0.91 | 0.92 | 0.91 | 0.92 | 0.92 | 3.56% | 6,069 |
| Nov 21, 2025 | 0.80 | 0.90 | 0.77 | 0.89 | 0.89 | 7.07% | 182,505 |
| Nov 20, 2025 | 0.85 | 0.85 | 0.80 | 0.83 | 0.83 | -3.02% | 151,521 |
| Nov 19, 2025 | 0.88 | 0.88 | 0.84 | 0.86 | 0.86 | -3.37% | 192,526 |
| Nov 18, 2025 | 0.85 | 0.93 | 0.85 | 0.89 | 0.89 | 0.08% | 66,697 |
| Nov 17, 2025 | 0.89 | 0.95 | 0.87 | 0.89 | 0.89 | -1.73% | 42,218 |
| Nov 14, 2025 | 0.92 | 0.92 | 0.88 | 0.91 | 0.91 | -2.69% | 4,380 |
| Nov 13, 2025 | 0.94 | 0.94 | 0.92 | 0.93 | 0.93 | -1.27% | 15,035 |
| Nov 12, 2025 | 0.96 | 0.97 | 0.94 | 0.94 | 0.94 | -3.38% | 35,045 |
| Nov 11, 2025 | 0.99 | 1.00 | 0.93 | 0.98 | 0.98 | -2.50% | 23,872 |
| Nov 10, 2025 | 0.94 | 1.00 | 0.93 | 1.00 | 1.00 | 6.38% | 57,424 |
| Nov 7, 2025 | 0.94 | 0.94 | 0.89 | 0.94 | 0.94 | - | 63,174 |
| Nov 6, 2025 | 0.99 | 1.00 | 0.92 | 0.94 | 0.94 | -1.79% | 119,961 |
| Nov 5, 2025 | 0.91 | 0.96 | 0.91 | 0.96 | 0.96 | 5.99% | 19,385 |