Greenland Resources Inc. (GRLRF)
OTCMKTS · Delayed Price · Currency is USD
1.300
-0.034 (-2.55%)
At close: Apr 17, 2026
GRLRF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 51,912 |
| 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% | 14,627 |
| 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% | 9,573 |
| 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% | 49,089 |
| 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% | 97,276 |
| 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 |
| Mar 5, 2026 | 1.40 | 1.42 | 1.30 | 1.31 | 1.31 | -6.43% | 17,111 |
| Mar 4, 2026 | 1.40 | 1.50 | 1.39 | 1.40 | 1.40 | 0.72% | 29,780 |
| Mar 3, 2026 | 1.47 | 1.47 | 1.33 | 1.39 | 1.39 | -2.80% | 20,038 |
| Mar 2, 2026 | 1.35 | 1.43 | 1.29 | 1.43 | 1.43 | 7.52% | 92,543 |
| Feb 27, 2026 | 1.31 | 1.33 | 1.28 | 1.33 | 1.33 | 2.54% | 33,077 |
| Feb 26, 2026 | 1.00 | 1.33 | 1.00 | 1.30 | 1.30 | 2.61% | 80,372 |
| Feb 25, 2026 | 1.29 | 1.31 | 1.26 | 1.26 | 1.26 | 1.94% | 32,976 |
| Feb 24, 2026 | 1.22 | 1.25 | 1.18 | 1.24 | 1.24 | 4.91% | 59,828 |
| Feb 23, 2026 | 1.20 | 1.21 | 1.16 | 1.18 | 1.18 | 0.85% | 30,277 |
| Feb 20, 2026 | 1.16 | 1.20 | 1.15 | 1.17 | 1.17 | -2.17% | 56,335 |
| Feb 19, 2026 | 1.21 | 1.21 | 1.16 | 1.20 | 1.20 | -0.99% | 28,632 |
| Feb 18, 2026 | 1.19 | 1.22 | 1.18 | 1.21 | 1.21 | -0.17% | 14,284 |
| Feb 17, 2026 | 1.25 | 1.29 | 1.19 | 1.21 | 1.21 | -0.66% | 38,628 |
| Feb 13, 2026 | 1.17 | 1.28 | 1.16 | 1.22 | 1.22 | 3.48% | 73,207 |
| Feb 12, 2026 | 1.22 | 1.23 | 1.15 | 1.18 | 1.18 | -0.92% | 48,281 |
| Feb 11, 2026 | 1.26 | 1.26 | 1.18 | 1.19 | 1.19 | -2.30% | 14,363 |
| Feb 10, 2026 | 1.25 | 1.29 | 1.22 | 1.22 | 1.22 | -0.98% | 12,277 |
| Feb 9, 2026 | 1.15 | 1.28 | 1.15 | 1.23 | 1.23 | 2.16% | 110,768 |
| Feb 6, 2026 | 1.04 | 1.26 | 1.04 | 1.20 | 1.20 | 3.79% | 64,637 |
| Feb 5, 2026 | 1.21 | 1.25 | 1.11 | 1.16 | 1.16 | -7.20% | 438,015 |