Greenland Mines Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 11, 2026	0.47	0.48	0.43	0.43	0.43	-6.54%	2,545,200
May 8, 2026	0.49	0.50	0.46	0.46	0.46	-7.41%	1,864,060
May 7, 2026	0.52	0.52	0.45	0.50	0.50	-1.62%	3,889,431
May 6, 2026	0.50	0.52	0.47	0.51	0.51	1.92%	2,806,746
May 5, 2026	0.50	0.55	0.49	0.50	0.50	3.25%	3,212,850
May 4, 2026	0.53	0.55	0.48	0.48	0.48	-6.90%	2,673,178
May 1, 2026	0.49	0.52	0.46	0.52	0.52	7.08%	2,103,628
Apr 30, 2026	0.46	0.49	0.43	0.48	0.48	12.47%	3,449,905
Apr 29, 2026	0.45	0.45	0.43	0.43	0.43	-5.08%	1,350,353
Apr 28, 2026	0.46	0.47	0.42	0.45	0.45	-4.21%	2,591,108
Apr 27, 2026	0.48	0.50	0.45	0.47	0.47	-2.87%	2,538,945
Apr 24, 2026	0.44	0.49	0.42	0.48	0.48	7.85%	3,269,704
Apr 23, 2026	0.48	0.48	0.43	0.45	0.45	-5.94%	3,006,278
Apr 22, 2026	0.41	0.49	0.40	0.48	0.48	19.06%	6,732,810
Apr 21, 2026	0.40	0.42	0.38	0.40	0.40	-0.20%	2,585,263
Apr 20, 2026	0.43	0.43	0.38	0.40	0.40	-4.26%	2,317,514
Apr 17, 2026	0.43	0.45	0.41	0.42	0.42	3.04%	5,356,316
Apr 16, 2026	0.41	0.42	0.37	0.41	0.41	4.17%	5,572,317
Apr 15, 2026	0.36	0.41	0.33	0.39	0.39	13.13%	5,543,224
Apr 14, 2026	0.38	0.43	0.34	0.35	0.35	-5.75%	5,143,937
Apr 13, 2026	0.39	0.42	0.37	0.37	0.37	-8.25%	2,773,793
Apr 10, 2026	0.43	0.44	0.38	0.40	0.40	-4.76%	2,801,650
Apr 9, 2026	0.36	0.42	0.33	0.42	0.42	19.59%	3,679,213
Apr 8, 2026	0.34	0.37	0.31	0.35	0.35	11.88%	2,582,409
Apr 7, 2026	0.33	0.33	0.29	0.31	0.31	-4.30%	4,188,775
Apr 6, 2026	0.37	0.39	0.32	0.33	0.33	-9.91%	3,291,014
Apr 2, 2026	0.35	0.39	0.33	0.36	0.36	-1.59%	2,170,698
Apr 1, 2026	0.33	0.41	0.31	0.37	0.37	12.12%	3,666,059
Mar 31, 2026	0.29	0.35	0.28	0.33	0.33	18.66%	4,541,494
Mar 30, 2026	0.30	0.30	0.27	0.28	0.28	-5.73%	1,222,332
Mar 27, 2026	0.29	0.30	0.27	0.30	0.30	-1.27%	1,780,265
Mar 26, 2026	0.36	0.37	0.30	0.30	0.30	-14.65%	1,788,424
Mar 25, 2026	0.38	0.39	0.35	0.35	0.35	-5.15%	1,230,647
Mar 24, 2026	0.40	0.41	0.37	0.37	0.37	-11.80%	1,190,037
Mar 23, 2026	0.40	0.44	0.36	0.42	0.42	3.36%	1,460,557
Mar 20, 2026	0.36	0.42	0.35	0.40	0.40	14.54%	2,777,223
Mar 19, 2026	0.35	0.37	0.33	0.35	0.35	-4.46%	1,893,944
Mar 18, 2026	0.36	0.37	0.35	0.37	0.37	5.08%	1,187,362
Mar 17, 2026	0.39	0.39	0.34	0.35	0.35	-7.73%	1,669,331
Mar 16, 2026	0.41	0.41	0.37	0.38	0.38	-6.95%	1,665,733
Mar 13, 2026	0.44	0.44	0.39	0.41	0.41	-12.37%	2,887,032
Mar 12, 2026	0.52	0.53	0.44	0.47	0.47	-10.72%	3,364,367
Mar 11, 2026	0.53	0.53	0.46	0.52	0.52	0.81%	2,346,061
Mar 10, 2026	0.48	0.57	0.47	0.52	0.52	10.38%	4,922,291
Mar 9, 2026	0.46	0.48	0.40	0.47	0.47	2.73%	2,526,893
Mar 6, 2026	0.40	0.46	0.40	0.46	0.46	9.16%	3,642,982
Mar 5, 2026	0.41	0.43	0.37	0.42	0.42	1.82%	6,643,793
Mar 4, 2026	0.64	0.74	0.37	0.41	0.41	-23.35%	60,609,776
Mar 3, 2026	0.66	0.66	0.49	0.54	0.54	-16.63%	3,948,522
Mar 2, 2026	0.50	0.65	0.44	0.65	0.65	21.46%	3,584,083