Greenland Resources Inc. (GRLRF)
OTCMKTS · Delayed Price · Currency is USD
0.9695
-0.002645 (-0.27%)
At close: Jun 12, 2026
GRLRF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2026 | 0.97 | 0.98 | 0.96 | 0.97 | 0.97 | -0.27% | 27,537 |
| Jun 11, 2026 | 0.98 | 0.98 | 0.92 | 0.97 | 0.97 | 2.91% | 154,695 |
| Jun 10, 2026 | 0.98 | 0.99 | 0.94 | 0.94 | 0.94 | -4.00% | 36,578 |
| Jun 9, 2026 | 0.98 | 0.98 | 0.96 | 0.98 | 0.98 | -0.01% | 45,316 |
| Jun 8, 2026 | 1.02 | 1.02 | 0.98 | 0.98 | 0.98 | -1.58% | 43,737 |
| Jun 5, 2026 | 1.05 | 1.05 | 0.99 | 1.00 | 1.00 | -7.41% | 38,972 |
| Jun 4, 2026 | 1.04 | 1.08 | 1.03 | 1.08 | 1.08 | 1.89% | 4,700 |
| Jun 3, 2026 | 1.07 | 1.07 | 1.05 | 1.06 | 1.06 | -1.85% | 44,229 |
| Jun 2, 2026 | 1.07 | 1.08 | 1.06 | 1.08 | 1.08 | - | 40,670 |
| Jun 1, 2026 | 0.96 | 1.10 | 0.96 | 1.08 | 1.08 | -1.82% | 11,150 |
| May 29, 2026 | 1.01 | 1.11 | 1.01 | 1.10 | 1.10 | -1.87% | 45,242 |
| May 28, 2026 | 1.01 | 1.12 | 1.01 | 1.12 | 1.12 | 4.28% | 18,859 |
| May 27, 2026 | 1.10 | 1.10 | 1.08 | 1.08 | 1.08 | -3.15% | 21,160 |
| May 26, 2026 | 1.10 | 1.12 | 1.10 | 1.11 | 1.11 | 1.83% | 78,355 |
| May 22, 2026 | 1.10 | 1.10 | 1.08 | 1.09 | 1.09 | -2.68% | 13,147 |
| May 21, 2026 | 1.08 | 1.13 | 1.08 | 1.12 | 1.12 | 3.27% | 24,193 |
| May 20, 2026 | 1.05 | 1.10 | 1.05 | 1.09 | 1.08 | 0.42% | 55,989 |
| May 19, 2026 | 1.20 | 1.20 | 1.07 | 1.08 | 1.08 | -11.48% | 100,164 |
| May 18, 2026 | 1.17 | 1.22 | 1.15 | 1.22 | 1.22 | -1.61% | 55,116 |
| May 15, 2026 | 1.26 | 1.28 | 1.20 | 1.24 | 1.24 | -1.82% | 24,323 |
| May 14, 2026 | 1.26 | 1.35 | 1.26 | 1.26 | 1.26 | -3.59% | 16,899 |
| May 13, 2026 | 1.35 | 1.35 | 1.29 | 1.31 | 1.31 | 1.24% | 12,940 |
| May 12, 2026 | 1.35 | 1.35 | 1.25 | 1.29 | 1.29 | -0.46% | 32,546 |
| May 11, 2026 | 1.37 | 1.37 | 1.30 | 1.30 | 1.30 | -5.15% | 80,527 |
| May 8, 2026 | 1.18 | 1.37 | 1.18 | 1.37 | 1.37 | 9.65% | 22,364 |
| May 7, 2026 | 1.28 | 1.34 | 1.25 | 1.25 | 1.25 | 1.63% | 58,652 |
| May 6, 2026 | 1.20 | 1.25 | 1.20 | 1.23 | 1.23 | 3.06% | 10,093 |
| May 5, 2026 | 1.15 | 1.28 | 1.15 | 1.19 | 1.19 | -2.97% | 19,879 |
| May 4, 2026 | 1.27 | 1.28 | 1.21 | 1.23 | 1.23 | -1.13% | 36,206 |
| May 1, 2026 | 1.24 | 1.26 | 1.21 | 1.24 | 1.24 | 0.32% | 81,282 |
| Apr 30, 2026 | 1.17 | 1.25 | 1.17 | 1.24 | 1.24 | 7.83% | 8,405 |
| Apr 29, 2026 | 1.21 | 1.21 | 1.15 | 1.15 | 1.15 | -6.50% | 11,380 |
| Apr 28, 2026 | 1.24 | 1.24 | 1.20 | 1.23 | 1.23 | 2.50% | 14,013 |
| Apr 27, 2026 | 1.16 | 1.27 | 1.15 | 1.20 | 1.20 | 4.35% | 23,076 |
| Apr 24, 2026 | 1.15 | 1.19 | 1.14 | 1.15 | 1.15 | - | 46,955 |
| Apr 23, 2026 | 1.20 | 1.20 | 1.14 | 1.15 | 1.15 | -5.23% | 15,601 |
| Apr 22, 2026 | 1.25 | 1.25 | 1.18 | 1.21 | 1.21 | -1.34% | 97,231 |
| Apr 21, 2026 | 1.31 | 1.31 | 1.22 | 1.23 | 1.23 | -4.65% | 8,443 |
| Apr 20, 2026 | 1.30 | 1.35 | 1.28 | 1.29 | 1.29 | -0.77% | 28,186 |
| Apr 17, 2026 | 1.35 | 1.39 | 1.30 | 1.30 | 1.30 | -2.55% | 10,529 |
| Apr 16, 2026 | 1.31 | 1.35 | 1.30 | 1.33 | 1.33 | 2.62% | 41,626 |
| Apr 15, 2026 | 1.31 | 1.31 | 1.26 | 1.30 | 1.30 | -0.15% | 56,412 |
| Apr 14, 2026 | 1.30 | 1.34 | 1.30 | 1.30 | 1.30 | 3.33% | 40,042 |
| Apr 13, 2026 | 1.20 | 1.31 | 1.18 | 1.26 | 1.26 | 5.00% | 125,061 |
| Apr 10, 2026 | 1.22 | 1.24 | 1.20 | 1.20 | 1.20 | -2.36% | 21,671 |
| Apr 9, 2026 | 1.23 | 1.23 | 1.17 | 1.23 | 1.23 | 1.08% | 19,027 |
| Apr 8, 2026 | 1.18 | 1.24 | 1.17 | 1.22 | 1.22 | 6.66% | 21,481 |
| Apr 7, 2026 | 1.15 | 1.15 | 1.13 | 1.14 | 1.14 | -1.89% | 10,433 |
| Apr 6, 2026 | 1.18 | 1.18 | 1.15 | 1.16 | 1.16 | -1.53% | 17,973 |
| Apr 2, 2026 | 1.19 | 1.19 | 1.14 | 1.18 | 1.18 | -0.67% | 21,798 |