Greenland Mines Ltd (GRML)
NASDAQ: GRML · Real-Time Price · USD
6.20
+0.59 (10.52%)
At close: Oct 20, 2026, 4:00 PM EDT
6.19
-0.01 (-0.16%)
After-hours: Oct 20, 2026, 5:32 PM EDT
Greenland Mines Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 20, 2026 | 5.69 | 6.50 | 5.69 | 6.20 | 6.20 | 10.52% | 2,576,700 |
| Oct 19, 2026 | 5.91 | 5.99 | 5.37 | 5.61 | 5.61 | -6.50% | 1,356,640 |
| Oct 16, 2026 | 6.79 | 6.85 | 6.00 | 6.00 | 6.00 | -13.79% | 1,455,492 |
| Oct 15, 2026 | 5.99 | 7.09 | 5.81 | 6.96 | 6.96 | 7.24% | 3,006,382 |
| Oct 14, 2026 | 7.52 | 7.53 | 6.35 | 6.49 | 6.49 | 17.15% | 27,467,707 |
| Oct 13, 2026 | 5.74 | 5.88 | 5.41 | 5.54 | 5.54 | -7.97% | 1,697,998 |
| Oct 12, 2026 | 5.05 | 6.57 | 5.05 | 6.02 | 6.02 | 16.44% | 11,701,612 |
| Oct 9, 2026 | 6.24 | 6.28 | 4.93 | 5.17 | 5.17 | -12.07% | 3,583,432 |
| Oct 8, 2026 | 5.81 | 6.11 | 5.57 | 5.88 | 5.88 | 0.86% | 1,814,467 |
| Oct 7, 2026 | 6.00 | 6.32 | 5.70 | 5.83 | 5.83 | -8.62% | 1,784,477 |
| Oct 6, 2026 | 7.49 | 7.54 | 6.05 | 6.38 | 6.38 | -13.08% | 4,760,467 |
| Oct 5, 2026 | 8.66 | 8.66 | 7.00 | 7.34 | 7.34 | -6.85% | 4,664,165 |
| Oct 2, 2026 | 8.79 | 8.91 | 7.70 | 7.88 | 7.88 | -13.50% | 4,022,951 |
| Oct 1, 2026 | 10.04 | 10.19 | 8.89 | 9.11 | 9.11 | -14.22% | 3,814,744 |
| Sep 30, 2026 | 10.67 | 11.06 | 10.02 | 10.62 | 10.62 | 2.36% | 3,956,043 |
| 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 |
| 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 |