Greenland Resources Inc. (TSX:MOLY)
Canada · Delayed Price · Currency is CAD 1.370
-0.020 (-1.44%)
At close: Jun 12, 2026
TSX:MOLY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2026 | 1.39 | 1.39 | 1.34 | 1.37 | 1.37 | -1.44% | 105,823 |
| Jun 11, 2026 | 1.32 | 1.39 | 1.30 | 1.39 | 1.39 | 2.96% | 243,690 |
| Jun 10, 2026 | 1.38 | 1.38 | 1.30 | 1.35 | 1.35 | -2.88% | 117,621 |
| Jun 9, 2026 | 1.38 | 1.39 | 1.33 | 1.39 | 1.39 | 0.72% | 111,887 |
| Jun 8, 2026 | 1.44 | 1.46 | 1.36 | 1.38 | 1.38 | -2.13% | 62,989 |
| Jun 5, 2026 | 1.50 | 1.50 | 1.36 | 1.41 | 1.41 | -6.00% | 138,659 |
| Jun 4, 2026 | 1.50 | 1.51 | 1.48 | 1.50 | 1.50 | - | 41,330 |
| Jun 3, 2026 | 1.50 | 1.50 | 1.45 | 1.50 | 1.50 | - | 89,932 |
| Jun 2, 2026 | 1.48 | 1.50 | 1.46 | 1.50 | 1.50 | - | 89,758 |
| Jun 1, 2026 | 1.53 | 1.53 | 1.47 | 1.50 | 1.50 | -1.96% | 64,514 |
| May 29, 2026 | 1.54 | 1.54 | 1.49 | 1.53 | 1.53 | 1.32% | 52,423 |
| May 28, 2026 | 1.49 | 1.53 | 1.46 | 1.51 | 1.51 | 0.67% | 158,585 |
| May 27, 2026 | 1.52 | 1.52 | 1.48 | 1.50 | 1.50 | -2.60% | 52,387 |
| May 26, 2026 | 1.51 | 1.56 | 1.51 | 1.54 | 1.54 | - | 97,203 |
| May 25, 2026 | 1.55 | 1.55 | 1.49 | 1.54 | 1.54 | 1.32% | 183,802 |
| May 22, 2026 | 1.55 | 1.55 | 1.48 | 1.52 | 1.52 | -1.94% | 53,722 |
| May 21, 2026 | 1.48 | 1.56 | 1.47 | 1.55 | 1.55 | 3.33% | 112,785 |
| May 20, 2026 | 1.41 | 1.50 | 1.41 | 1.50 | 1.50 | -1.96% | 229,997 |
| May 19, 2026 | 1.59 | 1.61 | 1.47 | 1.53 | 1.53 | -10.53% | 574,962 |
| May 15, 2026 | 1.73 | 1.78 | 1.65 | 1.71 | 1.71 | -2.29% | 261,371 |
| May 14, 2026 | 1.85 | 1.85 | 1.73 | 1.75 | 1.75 | -4.89% | 88,676 |
| May 13, 2026 | 1.78 | 1.87 | 1.75 | 1.84 | 1.84 | 4.55% | 157,791 |
| May 12, 2026 | 1.75 | 1.83 | 1.70 | 1.76 | 1.76 | -4.35% | 83,951 |
| May 11, 2026 | 1.88 | 1.89 | 1.76 | 1.84 | 1.84 | -3.16% | 120,289 |
| May 8, 2026 | 1.76 | 1.90 | 1.76 | 1.90 | 1.90 | 8.57% | 272,766 |
| May 7, 2026 | 1.76 | 1.84 | 1.69 | 1.75 | 1.75 | 2.94% | 336,156 |
| May 6, 2026 | 1.70 | 1.70 | 1.60 | 1.70 | 1.70 | 1.80% | 79,683 |
| May 5, 2026 | 1.72 | 1.72 | 1.61 | 1.67 | 1.67 | 0.60% | 141,700 |
| May 4, 2026 | 1.74 | 1.74 | 1.64 | 1.66 | 1.66 | -5.14% | 127,755 |
| May 1, 2026 | 1.69 | 1.75 | 1.63 | 1.75 | 1.75 | 6.06% | 221,768 |
| Apr 30, 2026 | 1.60 | 1.70 | 1.59 | 1.65 | 1.65 | 3.77% | 185,099 |
| Apr 29, 2026 | 1.65 | 1.65 | 1.54 | 1.59 | 1.59 | -3.64% | 152,319 |
| Apr 28, 2026 | 1.64 | 1.70 | 1.62 | 1.65 | 1.65 | 0.61% | 120,667 |
| Apr 27, 2026 | 1.60 | 1.66 | 1.55 | 1.64 | 1.64 | 3.80% | 380,689 |
| Apr 24, 2026 | 1.69 | 1.69 | 1.55 | 1.58 | 1.58 | -1.25% | 120,547 |
| Apr 23, 2026 | 1.65 | 1.65 | 1.56 | 1.60 | 1.60 | -4.19% | 65,218 |
| Apr 22, 2026 | 1.72 | 1.72 | 1.62 | 1.67 | 1.67 | -1.76% | 187,473 |
| Apr 21, 2026 | 1.77 | 1.79 | 1.67 | 1.70 | 1.70 | -5.03% | 59,827 |
| Apr 20, 2026 | 1.77 | 1.84 | 1.73 | 1.79 | 1.79 | -0.56% | 48,032 |
| Apr 17, 2026 | 1.81 | 1.91 | 1.76 | 1.80 | 1.80 | -0.55% | 115,515 |
| Apr 16, 2026 | 1.80 | 1.82 | 1.78 | 1.81 | 1.81 | 0.56% | 94,607 |
| Apr 15, 2026 | 1.79 | 1.80 | 1.73 | 1.80 | 1.80 | - | 81,763 |
| Apr 14, 2026 | 1.80 | 1.83 | 1.76 | 1.80 | 1.80 | 2.86% | 151,737 |
| Apr 13, 2026 | 1.65 | 1.82 | 1.60 | 1.75 | 1.75 | 6.06% | 264,512 |
| Apr 10, 2026 | 1.68 | 1.71 | 1.62 | 1.65 | 1.65 | -2.37% | 59,593 |
| Apr 9, 2026 | 1.69 | 1.71 | 1.65 | 1.69 | 1.69 | - | 73,517 |
| Apr 8, 2026 | 1.65 | 1.72 | 1.64 | 1.69 | 1.69 | 4.97% | 147,048 |
| Apr 7, 2026 | 1.64 | 1.64 | 1.55 | 1.61 | 1.61 | -1.23% | 56,098 |
| Apr 6, 2026 | 1.64 | 1.64 | 1.58 | 1.63 | 1.63 | -0.61% | 77,846 |
| Apr 2, 2026 | 1.65 | 1.65 | 1.56 | 1.64 | 1.64 | -1.80% | 89,897 |