Greenland Mines Ltd (GRML)
NASDAQ: GRML · Real-Time Price · USD
4.170
+0.330 (8.59%)
At close: Nov 9, 2026, 4:00 PM EST
4.080
-0.090 (-2.16%)
Pre-market: Nov 10, 2026, 9:03 AM EST
Greenland Mines Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 3.89 | 4.29 | 3.86 | 4.17 | 4.17 | 8.59% | 660,513 |
| Nov 6, 2026 | 3.65 | 3.86 | 3.62 | 3.84 | 3.84 | 7.56% | 518,658 |
| Nov 5, 2026 | 3.85 | 3.90 | 3.54 | 3.57 | 3.57 | -8.70% | 766,051 |
| Nov 4, 2026 | 4.06 | 4.15 | 3.81 | 3.91 | 3.91 | -6.46% | 721,710 |
| Nov 3, 2026 | 3.93 | 4.33 | 3.91 | 4.18 | 4.18 | 4.76% | 782,287 |
| Nov 2, 2026 | 4.60 | 4.63 | 3.77 | 3.99 | 3.99 | -12.88% | 1,548,604 |
| Oct 30, 2026 | 5.00 | 5.00 | 4.35 | 4.58 | 4.58 | -10.89% | 1,359,605 |
| Oct 29, 2026 | 5.30 | 5.38 | 5.03 | 5.14 | 5.14 | -5.69% | 861,909 |
| Oct 28, 2026 | 5.55 | 5.78 | 5.35 | 5.45 | 5.45 | -4.39% | 924,098 |
| Oct 27, 2026 | 5.70 | 5.87 | 5.48 | 5.70 | 5.70 | -1.55% | 1,319,089 |
| Oct 26, 2026 | 5.81 | 5.93 | 5.51 | 5.79 | 5.79 | 0.17% | 707,634 |
| Oct 23, 2026 | 5.99 | 5.99 | 5.76 | 5.78 | 5.78 | -3.34% | 487,899 |
| Oct 22, 2026 | 5.95 | 6.10 | 5.80 | 5.98 | 5.98 | -3.39% | 881,506 |
| Oct 21, 2026 | 6.04 | 6.64 | 6.02 | 6.19 | 6.19 | -0.16% | 1,450,085 |
| Oct 20, 2026 | 5.69 | 6.50 | 5.69 | 6.20 | 6.20 | 10.52% | 2,599,490 |
| Oct 19, 2026 | 5.91 | 5.99 | 5.37 | 5.61 | 5.61 | -6.50% | 1,394,420 |
| Oct 16, 2026 | 6.79 | 6.85 | 6.00 | 6.00 | 6.00 | -13.79% | 1,491,026 |
| Oct 15, 2026 | 5.99 | 7.09 | 5.81 | 6.96 | 6.96 | 7.24% | 3,126,806 |
| Oct 14, 2026 | 7.52 | 7.53 | 6.35 | 6.49 | 6.49 | 17.15% | 27,862,540 |
| Oct 13, 2026 | 5.74 | 5.88 | 5.41 | 5.54 | 5.54 | -7.97% | 1,741,883 |
| Oct 12, 2026 | 5.05 | 6.57 | 5.05 | 6.02 | 6.02 | 16.44% | 11,858,320 |
| Oct 9, 2026 | 6.24 | 6.28 | 4.93 | 5.17 | 5.17 | -12.07% | 3,681,900 |
| Oct 8, 2026 | 5.81 | 6.11 | 5.57 | 5.88 | 5.88 | 0.86% | 1,837,055 |
| Oct 7, 2026 | 6.00 | 6.32 | 5.70 | 5.83 | 5.83 | -8.62% | 1,829,804 |
| Oct 6, 2026 | 7.49 | 7.54 | 6.05 | 6.38 | 6.38 | -13.08% | 4,861,692 |
| Oct 5, 2026 | 8.66 | 8.66 | 7.00 | 7.34 | 7.34 | -6.85% | 4,741,770 |
| Oct 2, 2026 | 8.79 | 8.91 | 7.70 | 7.88 | 7.88 | -13.50% | 4,101,694 |
| Oct 1, 2026 | 10.04 | 10.19 | 8.89 | 9.11 | 9.11 | -14.22% | 3,943,319 |
| Sep 30, 2026 | 10.67 | 11.06 | 10.02 | 10.62 | 10.62 | 2.36% | 3,971,212 |
| Sep 29, 2026 | 10.50 | 11.60 | 9.60 | 10.38 | 10.38 | -12.45% | 8,071,511 |
| Sep 28, 2026 | 13.89 | 14.28 | 11.28 | 11.85 | 11.85 | -19.17% | 9,127,478 |
| Sep 25, 2026 | 16.48 | 17.38 | 14.42 | 14.66 | 14.66 | -1.54% | 22,892,109 |
| Sep 24, 2026 | 12.75 | 16.00 | 12.13 | 14.89 | 14.89 | 33.07% | 42,176,915 |
| Sep 23, 2026 | 17.34 | 17.99 | 10.29 | 11.19 | 11.19 | -20.92% | 53,794,515 |
| Sep 22, 2026 | 13.70 | 18.21 | 12.61 | 14.15 | 14.15 | 50.21% | 101,020,177 |
| Sep 21, 2026 | 7.33 | 11.68 | 6.63 | 9.42 | 9.42 | 230.53% | 218,339,049 |
| Sep 18, 2026 | 2.99 | 3.06 | 2.82 | 2.85 | 2.85 | -4.36% | 4,971,610 |
| Sep 17, 2026 | 3.03 | 3.12 | 2.94 | 2.98 | 2.98 | -0.50% | 302,397 |
| Sep 16, 2026 | 3.12 | 3.22 | 2.96 | 3.00 | 3.00 | -3.70% | 277,182 |
| Sep 15, 2026 | 3.25 | 3.26 | 3.07 | 3.11 | 3.11 | -4.60% | 373,536 |
| Sep 14, 2026 | 3.04 | 3.38 | 2.99 | 3.26 | 3.26 | 3.49% | 603,145 |
| Sep 11, 2026 | 3.82 | 3.95 | 3.13 | 3.15 | 3.15 | -17.54% | 869,619 |
| Sep 10, 2026 | 4.08 | 4.15 | 3.82 | 3.82 | 3.82 | -8.83% | 351,083 |
| Sep 9, 2026 | 4.40 | 4.40 | 4.15 | 4.19 | 4.19 | -3.68% | 345,731 |
| Sep 8, 2026 | 4.73 | 4.78 | 4.33 | 4.35 | 4.35 | -8.61% | 414,347 |
| Sep 4, 2026 | 4.44 | 4.98 | 4.39 | 4.76 | 4.76 | 6.25% | 785,190 |
| Sep 3, 2026 | 4.94 | 5.02 | 4.45 | 4.48 | 4.48 | -8.01% | 650,078 |
| Sep 2, 2026 | 4.90 | 5.09 | 4.60 | 4.87 | 4.87 | 4.73% | 1,056,055 |
| Sep 1, 2026 | 4.79 | 4.85 | 4.55 | 4.65 | 4.65 | -4.12% | 427,378 |
| Aug 31, 2026 | 4.77 | 5.25 | 4.73 | 4.85 | 4.85 | -0.61% | 600,435 |