Greenland Resources Inc. (GRLRF)
OTCMKTS · Delayed Price · Currency is USD
1.240
-0.023 (-1.82%)
At close: May 15, 2026
GRLRF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | -5.18% | 80,527 |
| May 8, 2026 | 1.18 | 1.37 | 1.18 | 1.37 | 1.37 | 9.68% | 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 | 3.02% | 10,093 |
| May 5, 2026 | 1.15 | 1.28 | 1.15 | 1.19 | 1.19 | -2.93% | 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 | -5.27% | 15,601 |
| Apr 22, 2026 | 1.25 | 1.25 | 1.18 | 1.21 | 1.21 | -1.30% | 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 | 1.07% | 19,027 |
| Apr 8, 2026 | 1.18 | 1.24 | 1.17 | 1.22 | 1.22 | 6.67% | 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 |
| Apr 1, 2026 | 1.18 | 1.21 | 1.15 | 1.19 | 1.19 | 8.20% | 90,575 |
| Mar 31, 2026 | 1.07 | 1.12 | 1.07 | 1.10 | 1.10 | 5.07% | 19,285 |
| Mar 30, 2026 | 1.12 | 1.15 | 1.02 | 1.05 | 1.05 | -5.86% | 82,972 |
| Mar 27, 2026 | 1.06 | 1.12 | 1.06 | 1.11 | 1.11 | 0.91% | 32,725 |
| Mar 26, 2026 | 1.20 | 1.20 | 1.10 | 1.10 | 1.10 | -8.33% | 53,889 |
| Mar 25, 2026 | 1.20 | 1.20 | 1.15 | 1.20 | 1.20 | 5.26% | 48,899 |
| Mar 24, 2026 | 1.08 | 1.21 | 1.06 | 1.14 | 1.14 | 4.59% | 47,800 |
| Mar 23, 2026 | 1.10 | 1.11 | 1.07 | 1.09 | 1.09 | 5.83% | 20,417 |
| Mar 20, 2026 | 1.09 | 1.09 | 1.01 | 1.03 | 1.03 | -4.63% | 38,049 |
| Mar 19, 2026 | 1.08 | 1.08 | 1.04 | 1.08 | 1.08 | -0.92% | 40,819 |
| Mar 18, 2026 | 1.23 | 1.23 | 1.09 | 1.09 | 1.09 | -3.96% | 26,693 |
| Mar 17, 2026 | 1.15 | 1.15 | 1.13 | 1.14 | 1.13 | 0.44% | 2,485 |
| Mar 16, 2026 | 1.19 | 1.23 | 1.13 | 1.13 | 1.13 | -0.18% | 16,238 |
| Mar 13, 2026 | 1.14 | 1.18 | 1.12 | 1.13 | 1.13 | -2.83% | 20,126 |
| Mar 12, 2026 | 1.21 | 1.21 | 1.15 | 1.17 | 1.17 | -2.92% | 50,688 |
| Mar 11, 2026 | 1.20 | 1.30 | 1.19 | 1.20 | 1.20 | -2.52% | 98,276 |
| Mar 10, 2026 | 1.22 | 1.30 | 1.20 | 1.23 | 1.23 | 1.90% | 33,011 |
| Mar 9, 2026 | 1.26 | 1.26 | 1.21 | 1.21 | 1.21 | -5.25% | 14,154 |
| Mar 6, 2026 | 1.30 | 1.31 | 1.27 | 1.28 | 1.28 | -2.67% | 50,587 |