Greenland Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	0.98	1.06	0.98	1.06	-	14.59%	85
Dec 4, 2025	0.91	1.00	0.91	0.93	0.93	-5.61%	2,912
Dec 3, 2025	0.76	0.98	0.76	0.98	0.98	14.62%	2,487
Dec 2, 2025	0.73	0.86	0.73	0.86	0.86	12.50%	1,762
Dec 1, 2025	0.76	0.76	0.76	0.76	0.76	-3.18%	-
Nov 28, 2025	0.79	0.79	0.79	0.79	0.79	-3.09%	-
Nov 27, 2025	0.78	0.81	0.78	0.81	0.81	7.28%	-
Nov 26, 2025	0.74	0.76	0.74	0.76	0.76	-9.04%	-
Nov 25, 2025	0.76	0.86	0.76	0.83	0.83	12.16%	8,300
Nov 24, 2025	0.74	0.74	0.74	0.74	0.74	12.98%	1,007
Nov 21, 2025	0.67	0.67	0.66	0.66	0.66	-1.50%	2,000
Nov 20, 2025	0.71	0.71	0.67	0.67	0.67	-6.99%	-
Nov 19, 2025	0.72	0.72	0.72	0.72	0.72	-10.63%	-
Nov 18, 2025	0.83	0.83	0.73	0.80	0.80	9.59%	1,835
Nov 17, 2025	0.73	0.73	0.73	0.73	0.73	0.69%	-
Nov 14, 2025	0.73	0.73	0.73	0.73	0.73	-3.33%	-
Nov 13, 2025	0.77	0.77	0.75	0.75	0.75	-7.41%	-
Nov 12, 2025	0.81	0.81	0.81	0.81	0.81	0.62%	-
Nov 11, 2025	0.81	0.81	0.81	0.81	0.81	0.63%	-
Nov 10, 2025	0.76	0.80	0.76	0.80	0.80	6.67%	-
Nov 7, 2025	0.75	0.75	0.75	0.75	0.75	-7.98%	-
Nov 6, 2025	0.76	0.82	0.76	0.82	0.82	-8.43%	-
Nov 5, 2025	0.76	0.89	0.76	0.89	0.89	17.88%	5,253
Nov 4, 2025	0.79	0.79	0.76	0.76	0.76	-4.43%	-
Nov 3, 2025	0.79	0.79	0.79	0.79	0.79	0.64%	-
Oct 31, 2025	0.79	0.79	0.79	0.79	0.79	1.29%	-
Oct 30, 2025	0.76	0.78	0.76	0.78	0.78	0.65%	-
Oct 29, 2025	0.77	0.77	0.75	0.77	0.77	-2.53%	-
Oct 28, 2025	0.77	0.79	0.76	0.79	0.79	2.60%	-
Oct 27, 2025	0.80	0.83	0.77	0.77	0.77	-12.50%	500
Oct 24, 2025	0.84	0.88	0.84	0.88	0.88	7.32%	350
Oct 23, 2025	0.77	0.87	0.77	0.82	0.82	1.86%	5,791
Oct 22, 2025	0.86	0.86	0.81	0.81	0.81	-14.36%	-
Oct 21, 2025	0.93	0.94	0.93	0.94	0.94	-9.62%	185
Oct 20, 2025	1.04	1.04	1.04	1.04	1.04	6.67%	2,000
Oct 17, 2025	0.92	0.98	0.92	0.98	0.98	-4.41%	5
Oct 16, 2025	1.02	1.02	1.02	1.02	1.02	4.08%	800
Oct 15, 2025	0.93	0.98	0.93	0.98	0.98	-3.92%	1,300
Oct 14, 2025	1.07	1.07	1.02	1.02	1.02	-	1,000
Oct 13, 2025	0.90	1.03	0.90	1.02	1.02	13.33%	1,240
Oct 10, 2025	0.88	0.90	0.88	0.90	0.90	1.69%	-
Oct 9, 2025	0.92	0.92	0.89	0.89	0.89	-2.75%	-
Oct 8, 2025	0.87	0.94	0.87	0.91	0.91	5.20%	200
Oct 7, 2025	0.87	0.87	0.87	0.87	0.87	-8.47%	-
Oct 6, 2025	0.75	0.95	0.75	0.95	0.95	25.17%	250
Oct 3, 2025	0.76	0.76	0.76	0.76	0.76	-3.82%	-
Oct 2, 2025	0.78	0.79	0.78	0.79	0.79	1.95%	-
Oct 1, 2025	0.77	0.87	0.77	0.77	0.77	-18.52%	700
Sep 30, 2025	0.85	0.95	0.85	0.95	0.95	11.83%	3,000
Sep 29, 2025	0.82	0.85	0.82	0.85	0.85	3.68%	-