Greenland Resources Inc. (GRLRF)
OTCMKTS · Delayed Price · Currency is USD
0.99105
+0.0016 (0.16%)
Aug 10, 2026, 4:00 PM EST
GRLRF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 15, 2026 | 1.03 | 1.03 | 0.96 | 0.97 | 0.97 | -7.90% | 35,278 |
| Jul 14, 2026 | 1.06 | 1.06 | 1.05 | 1.05 | 1.05 | 2.84% | 8,971 |
| Jul 13, 2026 | 1.05 | 1.05 | 1.02 | 1.02 | 1.02 | -0.88% | 12,387 |
| Jul 10, 2026 | 1.05 | 1.06 | 1.03 | 1.03 | 1.03 | 2.56% | 3,705 |
| Jul 9, 2026 | 0.99 | 1.01 | 0.99 | 1.00 | 1.00 | 1.45% | 21,940 |
| Jul 8, 2026 | 1.00 | 1.00 | 0.99 | 0.99 | 0.99 | -0.41% | 22,651 |
| Jul 7, 2026 | 1.00 | 1.02 | 0.98 | 0.99 | 0.99 | -2.54% | 12,215 |
| Jul 6, 2026 | 1.03 | 1.03 | 1.01 | 1.02 | 1.02 | 3.03% | 18,431 |
| Jul 2, 2026 | 1.00 | 1.01 | 0.98 | 0.99 | 0.99 | -1.98% | 25,900 |
| Jul 1, 2026 | 1.03 | 1.03 | 0.98 | 1.01 | 1.01 | 1.00% | 18,060 |
| Jun 30, 2026 | 1.00 | 1.01 | 0.99 | 1.00 | 1.00 | 0.20% | 4,350 |
| Jun 29, 2026 | 1.03 | 1.03 | 0.95 | 1.00 | 1.00 | 2.91% | 23,961 |
| Jun 26, 2026 | 1.00 | 1.00 | 0.95 | 0.97 | 0.97 | 2.48% | 16,246 |
| Jun 25, 2026 | 0.96 | 0.97 | 0.93 | 0.95 | 0.95 | -0.39% | 17,184 |
| Jun 24, 2026 | 0.97 | 0.99 | 0.95 | 0.95 | 0.95 | -4.92% | 49,534 |
| Jun 23, 2026 | 1.02 | 1.02 | 0.99 | 1.00 | 1.00 | -3.92% | 20,448 |
| Jun 22, 2026 | 1.08 | 1.09 | 1.01 | 1.04 | 1.04 | 4.00% | 151,577 |
| Jun 18, 2026 | 1.03 | 1.03 | 1.00 | 1.00 | 1.00 | -0.99% | 5,420 |
| Jun 17, 2026 | 1.04 | 1.07 | 1.01 | 1.01 | 1.01 | - | 7,780 |
| Jun 16, 2026 | 1.00 | 1.04 | 0.98 | 1.01 | 1.01 | -1.94% | 4,234 |
| Jun 15, 2026 | 0.99 | 1.03 | 0.91 | 1.03 | 1.03 | 6.24% | 114,682 |
| 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 |