Greenland Mines Ltd (GRMLW)
NASDAQ: GRMLW · Real-Time Price · USD · Warrants
0.9365
-0.1134 (-10.80%)
At close: Sep 28, 2026, 4:00 PM EDT
0.9000
-0.0365 (-3.90%)
After-hours: Sep 28, 2026, 5:50 PM EDT
Greenland Mines Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 28, 2026 | 1.19 | 1.19 | 0.90 | 0.93 | - | -11.89% | 476,863 |
| Sep 25, 2026 | 0.70 | 1.18 | 0.56 | 1.05 | 1.05 | 114.27% | 1,431,687 |
| Sep 24, 2026 | 0.43 | 0.50 | 0.42 | 0.49 | 0.49 | 25.64% | 569,431 |
| Sep 23, 2026 | 0.38 | 0.49 | 0.33 | 0.39 | 0.39 | 18.18% | 984,911 |
| Sep 22, 2026 | 0.23 | 0.35 | 0.23 | 0.33 | 0.33 | 83.23% | 2,351,036 |
| Sep 21, 2026 | 0.30 | 0.39 | 0.18 | 0.18 | 0.18 | 20.07% | 1,999,432 |
| Sep 18, 2026 | 0.16 | 0.17 | 0.12 | 0.15 | 0.15 | -10.77% | 160,693 |
| Sep 17, 2026 | 0.16 | 0.17 | 0.15 | 0.17 | 0.17 | 5.72% | 35,172 |
| Sep 16, 2026 | 0.15 | 0.17 | 0.12 | 0.16 | 0.16 | -10.02% | 10,095 |
| Sep 15, 2026 | 0.16 | 0.18 | 0.15 | 0.18 | 0.18 | -1.01% | 7,911 |
| Sep 14, 2026 | 0.21 | 0.22 | 0.16 | 0.18 | 0.18 | -10.70% | 36,813 |
| Sep 11, 2026 | 0.21 | 0.23 | 0.19 | 0.20 | 0.20 | 9.47% | 13,734 |
| Sep 10, 2026 | 0.18 | 0.19 | 0.15 | 0.18 | 0.18 | 2.13% | 23,682 |
| Sep 9, 2026 | 0.20 | 0.20 | 0.16 | 0.18 | 0.18 | -10.60% | 6,940 |
| Sep 8, 2026 | 0.25 | 0.25 | 0.13 | 0.20 | 0.20 | 0.05% | 26,361 |
| Sep 4, 2026 | 0.17 | 0.30 | 0.17 | 0.20 | 0.20 | 17.94% | 31,154 |
| Sep 3, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 5.02% | 3,598 |
| Sep 2, 2026 | 0.17 | 0.19 | 0.15 | 0.16 | 0.16 | 2.54% | 33,274 |
| Sep 1, 2026 | 0.17 | 0.17 | 0.15 | 0.16 | 0.16 | -1.44% | 12,895 |
| Aug 31, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | 1.40% | 12,008 |
| Aug 28, 2026 | 0.17 | 0.19 | 0.15 | 0.16 | 0.16 | -7.30% | 44,216 |
| Aug 27, 2026 | 0.14 | 0.19 | 0.14 | 0.17 | 0.17 | 6.19% | 55,568 |
| Aug 26, 2026 | 0.19 | 0.19 | 0.13 | 0.16 | 0.16 | -11.11% | 56,704 |
| Aug 25, 2026 | 0.15 | 0.18 | 0.13 | 0.18 | 0.18 | 50.00% | 99,202 |
| Aug 24, 2026 | 0.16 | 0.16 | 0.12 | 0.12 | 0.12 | -4.38% | 42,994 |
| Aug 21, 2026 | 0.14 | 0.16 | 0.12 | 0.13 | 0.13 | -10.87% | 32,974 |
| Aug 20, 2026 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -2.38% | 10,825 |
| Aug 19, 2026 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -2.22% | 8,758 |
| Aug 18, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -1.67% | 4,040 |
| Aug 17, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -5.66% | 9,006 |
| Aug 14, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 9,860 |
| Aug 13, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -0.63% | 9,825 |
| Aug 12, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 0.06% | 3,407 |
| Aug 11, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 6.60% | 9,776 |
| Aug 10, 2026 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | - | 9,911 |
| Aug 7, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 2,867 |
| Aug 6, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 6.53% | 2,015 |
| Aug 5, 2026 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -7.67% | 14,143 |
| Aug 4, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -4.63% | 4,875 |
| Aug 3, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 7.17% | 889 |
| Jul 31, 2026 | 0.14 | 0.16 | 0.14 | 0.15 | 0.15 | 24.33% | 594 |
| Jul 30, 2026 | 0.10 | 0.12 | 0.10 | 0.12 | 0.12 | 33.33% | 13,013 |
| Jul 29, 2026 | 0.12 | 0.12 | 0.09 | 0.09 | 0.09 | -7.69% | 10,928 |
| Jul 28, 2026 | 0.16 | 0.16 | 0.08 | 0.10 | 0.10 | -37.10% | 27,024 |
| Jul 27, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | - | 10,070 |
| Jul 24, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 1.31% | 1,309 |
| Jul 23, 2026 | 0.13 | 0.15 | 0.13 | 0.15 | 0.15 | -1.03% | 3,228 |
| Jul 22, 2026 | 0.18 | 0.18 | 0.15 | 0.15 | 0.15 | -9.06% | 55,973 |
| Jul 21, 2026 | 0.19 | 0.19 | 0.17 | 0.17 | 0.17 | -6.03% | 28,121 |
| Jul 20, 2026 | 0.21 | 0.21 | 0.18 | 0.18 | 0.18 | -11.02% | 8,366 |