Greenland Resources Inc. (GRLRF)
OTCMKTS · Delayed Price · Currency is USD
1.140
-0.070 (-5.79%)
At close: Sep 25, 2026
GRLRF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 28, 2026 | 1.07 | 1.14 | 1.07 | 1.13 | 1.13 | 5.14% | 34,355 |
| Aug 27, 2026 | 1.06 | 1.09 | 1.03 | 1.07 | 1.07 | 5.57% | 99,355 |
| Aug 26, 2026 | 1.04 | 1.05 | 1.00 | 1.01 | 1.01 | -3.66% | 11,428 |
| Aug 25, 2026 | 1.12 | 1.12 | 1.04 | 1.05 | 1.05 | -1.87% | 37,005 |
| Aug 24, 2026 | 1.03 | 1.09 | 1.03 | 1.07 | 1.07 | 0.66% | 15,120 |
| Aug 21, 2026 | 1.02 | 1.07 | 1.02 | 1.07 | 1.07 | 5.69% | 9,051 |
| Aug 20, 2026 | 1.00 | 1.01 | 1.00 | 1.01 | 1.01 | 0.76% | 4,066 |
| Aug 19, 2026 | 1.01 | 1.01 | 0.98 | 1.00 | 1.00 | 2.02% | 8,310 |
| Aug 18, 2026 | 1.00 | 1.00 | 0.98 | 0.98 | 0.98 | -1.60% | 14,000 |
| Aug 17, 2026 | 1.00 | 1.02 | 0.98 | 1.00 | 1.00 | 1.64% | 22,934 |
| Aug 14, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | 3.16% | 20,545 |
| Aug 13, 2026 | 0.96 | 0.96 | 0.95 | 0.95 | 0.95 | -3.06% | 11,886 |
| Aug 12, 2026 | 0.93 | 0.99 | 0.93 | 0.98 | 0.98 | 1.42% | 43,010 |
| Aug 11, 2026 | 0.98 | 0.98 | 0.97 | 0.97 | 0.97 | -2.50% | 9,462 |
| Aug 10, 2026 | 0.92 | 1.01 | 0.92 | 0.99 | 0.99 | 0.16% | 18,485 |
| Aug 7, 2026 | 0.96 | 0.99 | 0.95 | 0.99 | 0.99 | 4.14% | 8,999 |
| Aug 6, 2026 | 0.96 | 0.96 | 0.95 | 0.95 | 0.95 | -0.11% | 3,210 |
| Aug 5, 2026 | 0.97 | 0.97 | 0.95 | 0.95 | 0.95 | 1.18% | 9,000 |
| Aug 4, 2026 | 0.92 | 0.96 | 0.92 | 0.94 | 0.94 | 3.30% | 20,921 |
| Aug 3, 2026 | 0.94 | 0.95 | 0.90 | 0.91 | 0.91 | -2.89% | 17,980 |
| Jul 31, 2026 | 0.95 | 0.95 | 0.94 | 0.94 | 0.94 | 0.75% | 5,455 |
| Jul 30, 2026 | 0.92 | 0.96 | 0.91 | 0.93 | 0.93 | 1.11% | 16,700 |
| Jul 29, 2026 | 0.92 | 0.92 | 0.88 | 0.92 | 0.92 | -3.17% | 12,045 |
| Jul 28, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | 0.29% | 3,758 |
| Jul 27, 2026 | 0.98 | 0.98 | 0.95 | 0.95 | 0.95 | -0.29% | 26,750 |
| Jul 24, 2026 | 0.91 | 0.97 | 0.91 | 0.95 | 0.95 | 1.82% | 29,130 |
| Jul 23, 2026 | 0.97 | 0.97 | 0.92 | 0.93 | 0.93 | -0.53% | 6,369 |
| Jul 21, 2026 | 0.92 | 0.95 | 0.92 | 0.94 | 0.94 | 0.86% | 12,572 |
| Jul 20, 2026 | 1.00 | 1.00 | 0.93 | 0.93 | 0.93 | -0.62% | 4,714 |
| Jul 17, 2026 | 0.96 | 0.96 | 0.94 | 0.94 | 0.94 | -0.45% | 7,133 |
| Jul 16, 2026 | 0.96 | 0.96 | 0.94 | 0.94 | 0.94 | -2.80% | 31,235 |