Greenland Mines Ltd (GRML)
NASDAQ: GRML · Real-Time Price · USD
4.190
-0.160 (-3.68%)
At close: Sep 9, 2026, 4:00 PM EDT
4.180
-0.010 (-0.24%)
Pre-market: Sep 10, 2026, 6:16 AM EDT
Greenland Mines Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2026 | 4.40 | 4.40 | 4.15 | 4.19 | 4.19 | -3.68% | 342,868 |
| Sep 8, 2026 | 4.73 | 4.78 | 4.33 | 4.35 | 4.35 | -8.61% | 410,279 |
| Sep 4, 2026 | 4.44 | 4.98 | 4.39 | 4.76 | 4.76 | 6.25% | 783,398 |
| Sep 3, 2026 | 4.94 | 5.02 | 4.45 | 4.48 | 4.48 | -8.01% | 640,614 |
| Sep 2, 2026 | 4.90 | 5.09 | 4.60 | 4.87 | 4.87 | 4.73% | 1,045,633 |
| Sep 1, 2026 | 4.79 | 4.85 | 4.55 | 4.65 | 4.65 | -4.12% | 401,658 |
| Aug 31, 2026 | 4.77 | 5.25 | 4.73 | 4.85 | 4.85 | -0.61% | 595,889 |
| Aug 28, 2026 | 5.25 | 5.45 | 4.88 | 4.88 | 4.88 | -7.22% | 514,207 |
| Aug 27, 2026 | 5.07 | 5.48 | 4.37 | 5.26 | 5.26 | 4.37% | 1,579,235 |
| Aug 26, 2026 | 5.40 | 5.65 | 5.00 | 5.04 | 5.04 | -48.09% | 2,782,123 |
| Aug 25, 2026 | 10.30 | 11.66 | 8.76 | 9.71 | 9.71 | 13.57% | 2,841,494 |
| Aug 24, 2026 | 9.43 | 9.56 | 8.30 | 8.55 | 8.55 | -15.64% | 240,044 |
| Aug 21, 2026 | 8.30 | 12.70 | 8.23 | 10.14 | 10.14 | 22.11% | 1,567,186 |
| Aug 20, 2026 | 8.95 | 9.75 | 7.90 | 8.30 | 8.30 | -19.61% | 221,577 |
| Aug 19, 2026 | 9.45 | 10.41 | 9.45 | 10.33 | 10.33 | 9.84% | 51,660 |
| Aug 18, 2026 | 9.90 | 9.90 | 9.40 | 9.40 | 9.40 | -5.62% | 24,274 |
| Aug 17, 2026 | 10.25 | 10.54 | 9.71 | 9.96 | 9.96 | -2.02% | 95,884 |
| Aug 14, 2026 | 10.00 | 10.64 | 10.00 | 10.17 | 10.17 | -0.49% | 40,979 |
| Aug 13, 2026 | 10.21 | 10.50 | 9.72 | 10.22 | 10.22 | - | 46,299 |
| Aug 12, 2026 | 10.32 | 11.00 | 10.03 | 10.22 | 10.22 | -2.25% | 41,598 |
| Aug 11, 2026 | 10.35 | 11.50 | 10.21 | 10.45 | 10.45 | 4.50% | 185,959 |
| Aug 10, 2026 | 9.65 | 10.42 | 9.35 | 10.00 | 10.00 | 3.09% | 37,940 |
| Aug 7, 2026 | 9.25 | 9.85 | 8.93 | 9.70 | 9.70 | 6.01% | 63,110 |
| Aug 6, 2026 | 9.50 | 9.50 | 8.75 | 9.15 | 9.15 | -3.33% | 62,091 |
| Aug 5, 2026 | 9.82 | 9.82 | 9.00 | 9.47 | 9.47 | -2.12% | 50,469 |
| Aug 4, 2026 | 9.50 | 10.28 | 9.32 | 9.67 | 9.67 | -3.83% | 62,509 |
| Aug 3, 2026 | 9.71 | 10.20 | 9.45 | 10.06 | 10.06 | 3.77% | 39,781 |
| Jul 31, 2026 | 9.99 | 10.00 | 9.23 | 9.69 | 9.69 | -1.17% | 41,261 |
| Jul 30, 2026 | 9.68 | 10.00 | 9.15 | 9.81 | 9.81 | 3.21% | 52,107 |
| Jul 29, 2026 | 9.50 | 9.94 | 9.06 | 9.50 | 9.50 | -4.43% | 39,334 |
| Jul 28, 2026 | 9.16 | 9.95 | 8.63 | 9.94 | 9.94 | 3.97% | 62,350 |
| Jul 27, 2026 | 9.89 | 9.89 | 8.71 | 9.56 | 9.56 | -0.73% | 106,249 |
| Jul 24, 2026 | 10.45 | 11.91 | 9.31 | 9.63 | 9.63 | -3.94% | 125,388 |
| Jul 23, 2026 | 12.84 | 14.85 | 9.88 | 10.03 | 10.03 | -9.85% | 405,317 |
| Jul 22, 2026 | 11.86 | 12.25 | 11.00 | 11.12 | 11.12 | -9.22% | 100,569 |
| Jul 21, 2026 | 9.50 | 12.25 | 9.13 | 12.25 | 12.25 | 31.30% | 400,788 |
| Jul 20, 2026 | 10.26 | 10.48 | 8.50 | 9.33 | 9.33 | -10.76% | 733,119 |
| Jul 17, 2026 | 8.73 | 11.50 | 8.51 | 10.46 | 10.46 | 20.24% | 892,320 |
| Jul 16, 2026 | 9.25 | 9.50 | 7.82 | 8.70 | 8.70 | -4.35% | 130,838 |
| Jul 15, 2026 | 9.50 | 9.56 | 9.00 | 9.09 | 9.09 | 0.94% | 72,786 |
| Jul 14, 2026 | 11.00 | 11.60 | 8.75 | 9.01 | 9.01 | -14.24% | 113,140 |
| Jul 13, 2026 | 12.12 | 12.12 | 10.50 | 10.50 | 10.50 | -14.25% | 99,169 |
| Jul 10, 2026 | 12.45 | 12.50 | 12.01 | 12.25 | 12.25 | 1.24% | 39,576 |
| Jul 9, 2026 | 11.95 | 12.88 | 11.75 | 12.10 | 12.10 | 5.40% | 115,038 |
| Jul 8, 2026 | 11.30 | 11.81 | 10.77 | 11.48 | 11.48 | -3.85% | 44,537 |
| Jul 7, 2026 | 12.50 | 12.80 | 11.63 | 11.94 | 11.94 | -4.21% | 70,501 |
| Jul 6, 2026 | 11.50 | 12.67 | 10.78 | 12.46 | 12.46 | 7.41% | 70,878 |
| Jul 2, 2026 | 12.50 | 12.50 | 11.11 | 11.60 | 11.60 | -3.33% | 78,195 |
| Jul 1, 2026 | 12.60 | 12.96 | 11.79 | 12.00 | 12.00 | -7.69% | 53,681 |
| Jun 30, 2026 | 12.88 | 13.01 | 12.07 | 13.00 | 13.00 | 0.27% | 38,311 |