Greenland Resources Inc. (GRLRF)
OTCMKTS · Delayed Price · Currency is USD
0.98415
+0.00203 (0.21%)
At close: Nov 9, 2026
GRLRF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 0.98 | 0.99 | 0.97 | 0.98 | 0.98 | 0.21% | 65,568 |
| Nov 6, 2026 | 0.96 | 0.98 | 0.95 | 0.98 | 0.98 | 5.43% | 997 |
| Nov 5, 2026 | 0.96 | 0.96 | 0.92 | 0.93 | 0.93 | -4.06% | 47,985 |
| Nov 4, 2026 | 1.04 | 1.15 | 0.97 | 0.97 | 0.97 | -1.31% | 29,975 |
| Nov 3, 2026 | 1.02 | 1.02 | 0.96 | 0.98 | 0.98 | -1.61% | 96,288 |
| Nov 2, 2026 | 1.02 | 1.12 | 0.98 | 1.00 | 1.00 | 6.38% | 118,583 |
| Oct 30, 2026 | 0.96 | 0.96 | 0.93 | 0.94 | 0.94 | -2.08% | 15,000 |
| Oct 29, 2026 | 1.03 | 1.03 | 0.91 | 0.96 | 0.96 | 0.86% | 16,919 |
| Oct 28, 2026 | 0.96 | 0.97 | 0.95 | 0.95 | 0.95 | -2.73% | 1,210 |
| Oct 27, 2026 | 0.95 | 0.99 | 0.95 | 0.98 | 0.98 | -0.04% | 23,770 |
| Oct 26, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | 3.31% | 7,109 |
| Oct 23, 2026 | 0.97 | 0.97 | 0.95 | 0.95 | 0.95 | -1.15% | 5,788 |
| Oct 22, 2026 | 0.98 | 0.99 | 0.96 | 0.96 | 0.96 | -3.10% | 19,728 |
| Oct 21, 2026 | 0.98 | 1.00 | 0.98 | 0.99 | 0.99 | 0.03% | 37,610 |
| Oct 20, 2026 | 1.01 | 1.03 | 0.91 | 0.99 | 0.99 | -1.09% | 16,055 |
| Oct 19, 2026 | 1.08 | 1.08 | 0.97 | 1.00 | 1.00 | 0.50% | 101,497 |
| Oct 16, 2026 | 1.05 | 1.05 | 1.00 | 1.00 | 1.00 | -4.33% | 88,095 |
| Oct 15, 2026 | 1.05 | 1.06 | 1.03 | 1.04 | 1.04 | 0.97% | 72,121 |
| Oct 14, 2026 | 1.07 | 1.09 | 1.00 | 1.03 | 1.03 | -3.78% | 135,736 |
| Oct 13, 2026 | 1.14 | 1.14 | 1.07 | 1.07 | 1.07 | -8.03% | 87,427 |
| Oct 12, 2026 | 1.10 | 1.17 | 1.10 | 1.16 | 1.16 | 4.86% | 14,447 |
| Oct 9, 2026 | 1.10 | 1.11 | 1.10 | 1.11 | 1.11 | 3.74% | 39,126 |
| Oct 8, 2026 | 1.08 | 1.09 | 1.06 | 1.07 | 1.07 | - | 60,659 |
| Oct 7, 2026 | 1.07 | 1.08 | 1.06 | 1.07 | 1.07 | -2.73% | 115,026 |
| Oct 6, 2026 | 1.09 | 1.10 | 1.07 | 1.10 | 1.10 | 0.92% | 46,632 |
| Oct 5, 2026 | 1.09 | 1.09 | 1.08 | 1.09 | 1.09 | -0.91% | 44,641 |
| Oct 2, 2026 | 1.10 | 1.11 | 1.09 | 1.10 | 1.10 | 0.92% | 62,305 |
| Oct 1, 2026 | 1.06 | 1.09 | 1.05 | 1.09 | 1.09 | 1.40% | 72,161 |
| Sep 30, 2026 | 1.13 | 1.14 | 1.07 | 1.08 | 1.08 | -3.15% | 86,306 |
| Sep 29, 2026 | 1.06 | 1.27 | 1.06 | 1.11 | 1.11 | -1.77% | 20,406 |
| Sep 28, 2026 | 1.15 | 1.15 | 1.07 | 1.13 | 1.13 | -0.88% | 215,162 |
| Sep 25, 2026 | 1.35 | 1.35 | 1.12 | 1.14 | 1.14 | -5.79% | 57,045 |
| Sep 24, 2026 | 1.21 | 1.26 | 1.18 | 1.21 | 1.21 | 2.80% | 126,530 |
| Sep 23, 2026 | 1.24 | 1.24 | 1.17 | 1.18 | 1.18 | -2.49% | 26,968 |
| Sep 22, 2026 | 1.37 | 1.37 | 1.20 | 1.21 | 1.21 | -6.43% | 107,962 |
| Sep 21, 2026 | 1.42 | 1.44 | 1.25 | 1.29 | 1.29 | 12.17% | 462,665 |
| Sep 18, 2026 | 1.13 | 1.15 | 1.09 | 1.15 | 1.15 | 4.55% | 7,290 |
| Sep 17, 2026 | 1.11 | 1.12 | 1.07 | 1.10 | 1.10 | 0.92% | 15,467 |
| Sep 16, 2026 | 1.14 | 1.16 | 1.09 | 1.09 | 1.09 | -5.63% | 9,364 |
| Sep 15, 2026 | 1.13 | 1.16 | 1.13 | 1.16 | 1.16 | -2.94% | 11,665 |
| Sep 14, 2026 | 1.10 | 1.24 | 1.10 | 1.19 | 1.19 | -4.80% | 21,390 |
| Sep 11, 2026 | 1.26 | 1.29 | 1.25 | 1.25 | 1.25 | -1.57% | 70,694 |
| Sep 10, 2026 | 1.35 | 1.35 | 1.27 | 1.27 | 1.27 | -6.62% | 61,015 |
| Sep 9, 2026 | 1.38 | 1.42 | 1.36 | 1.36 | 1.36 | 0.74% | 80,812 |
| Sep 8, 2026 | 1.33 | 1.44 | 1.25 | 1.35 | 1.35 | 5.18% | 97,668 |
| Sep 4, 2026 | 1.14 | 1.32 | 1.14 | 1.28 | 1.28 | 10.65% | 74,950 |
| Sep 3, 2026 | 1.04 | 1.21 | 1.04 | 1.16 | 1.16 | 0.87% | 31,076 |
| Sep 2, 2026 | 1.10 | 1.15 | 1.06 | 1.15 | 1.15 | 4.55% | 61,241 |
| Sep 1, 2026 | 1.10 | 1.10 | 1.05 | 1.10 | 1.10 | -2.65% | 27,710 |
| Aug 31, 2026 | 1.10 | 1.13 | 1.05 | 1.13 | 1.13 | 0.44% | 37,312 |