Greenland Resources Inc. (NEO:MOLY)
Canada
· Delayed Price · Currency is CAD 1.330
-0.020 (-1.48%)
Aug 15, 2025, 4:00 PM EDT
Greenland Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 1.33 | 1.35 | 1.30 | 1.33 | 1.33 | -1.48% | 79,936 |
| Aug 14, 2025 | 1.35 | 1.36 | 1.28 | 1.35 | 1.35 | 0.75% | 215,482 |
| Aug 13, 2025 | 1.34 | 1.38 | 1.27 | 1.34 | 1.34 | - | 170,614 |
| Aug 12, 2025 | 1.21 | 1.36 | 1.18 | 1.34 | 1.34 | 18.58% | 296,591 |
| Aug 11, 2025 | 1.31 | 1.31 | 1.12 | 1.13 | 1.13 | -13.08% | 561,647 |
| Aug 8, 2025 | 1.31 | 1.35 | 1.26 | 1.30 | 1.30 | -0.76% | 180,307 |
| Aug 7, 2025 | 1.38 | 1.39 | 1.31 | 1.31 | 1.31 | -2.24% | 93,469 |
| Aug 6, 2025 | 1.41 | 1.41 | 1.33 | 1.34 | 1.34 | -3.60% | 370,665 |
| Aug 5, 2025 | 1.48 | 1.48 | 1.38 | 1.39 | 1.39 | -7.95% | 568,569 |
| Aug 1, 2025 | 1.45 | 1.52 | 1.43 | 1.51 | 1.51 | 0.67% | 325,405 |
| Jul 31, 2025 | 1.57 | 1.57 | 1.37 | 1.50 | 1.50 | -4.46% | 679,637 |
| Jul 30, 2025 | 1.53 | 1.62 | 1.50 | 1.57 | 1.57 | 4.67% | 175,853 |
| Jul 29, 2025 | 1.55 | 1.55 | 1.38 | 1.50 | 1.50 | -3.23% | 226,456 |
| Jul 28, 2025 | 1.55 | 1.62 | 1.55 | 1.55 | 1.55 | -1.90% | 118,985 |
| Jul 25, 2025 | 1.65 | 1.65 | 1.55 | 1.58 | 1.58 | -5.95% | 76,253 |
| Jul 24, 2025 | 1.63 | 1.69 | 1.55 | 1.68 | 1.68 | 1.82% | 198,330 |
| Jul 23, 2025 | 1.48 | 1.70 | 1.45 | 1.65 | 1.65 | 5.77% | 1,217,666 |
| Jul 22, 2025 | 1.65 | 1.65 | 1.54 | 1.56 | 1.56 | -5.45% | 293,580 |
| Jul 21, 2025 | 1.80 | 1.85 | 1.65 | 1.65 | 1.65 | -7.82% | 239,438 |
| Jul 18, 2025 | 1.71 | 1.85 | 1.63 | 1.79 | 1.79 | 5.92% | 379,300 |
| Jul 17, 2025 | 1.65 | 1.71 | 1.60 | 1.69 | 1.69 | 2.42% | 242,253 |
| Jul 16, 2025 | 1.60 | 1.65 | 1.53 | 1.65 | 1.65 | 10.00% | 305,314 |
| Jul 15, 2025 | 1.58 | 1.64 | 1.46 | 1.50 | 1.50 | -1.96% | 426,287 |
| Jul 14, 2025 | 1.41 | 1.59 | 1.36 | 1.53 | 1.53 | 9.29% | 842,581 |
| Jul 11, 2025 | 1.40 | 1.40 | 1.38 | 1.40 | 1.40 | - | 74,383 |
| Jul 10, 2025 | 1.38 | 1.40 | 1.37 | 1.40 | 1.40 | - | 100,939 |
| Jul 9, 2025 | 1.40 | 1.41 | 1.36 | 1.40 | 1.40 | - | 53,924 |
| Jul 8, 2025 | 1.41 | 1.41 | 1.36 | 1.40 | 1.40 | -0.71% | 36,001 |
| Jul 7, 2025 | 1.38 | 1.45 | 1.37 | 1.41 | 1.41 | 2.17% | 86,160 |
| Jul 4, 2025 | 1.40 | 1.40 | 1.33 | 1.38 | 1.38 | -0.72% | 61,474 |
| Jul 3, 2025 | 1.41 | 1.47 | 1.34 | 1.39 | 1.39 | 2.96% | 180,715 |
| Jul 2, 2025 | 1.37 | 1.37 | 1.33 | 1.35 | 1.35 | 2.27% | 124,939 |
| Jun 30, 2025 | 1.43 | 1.43 | 1.32 | 1.32 | 1.32 | -2.22% | 126,833 |
| Jun 27, 2025 | 1.38 | 1.39 | 1.31 | 1.35 | 1.35 | - | 113,344 |
| Jun 26, 2025 | 1.36 | 1.38 | 1.17 | 1.35 | 1.35 | 3.85% | 332,958 |
| Jun 25, 2025 | 1.42 | 1.45 | 1.20 | 1.30 | 1.30 | -5.80% | 308,531 |
| Jun 24, 2025 | 1.45 | 1.45 | 1.36 | 1.38 | 1.38 | -1.43% | 81,545 |
| Jun 23, 2025 | 1.50 | 1.60 | 1.38 | 1.40 | 1.40 | 2.94% | 456,912 |
| Jun 20, 2025 | 1.29 | 1.39 | 1.17 | 1.36 | 1.36 | 22.52% | 508,661 |
| Jun 19, 2025 | 0.93 | 1.14 | 0.93 | 1.11 | 1.11 | 21.98% | 845,165 |
| Jun 18, 2025 | 0.93 | 0.94 | 0.89 | 0.91 | 0.91 | -2.15% | 36,454 |
| Jun 17, 2025 | 0.93 | 0.95 | 0.89 | 0.93 | 0.93 | 1.09% | 64,681 |
| Jun 16, 2025 | 0.87 | 0.93 | 0.84 | 0.92 | 0.92 | 4.55% | 165,188 |
| Jun 13, 2025 | 0.89 | 0.89 | 0.75 | 0.88 | 0.88 | - | 134,546 |
| Jun 12, 2025 | 0.91 | 0.91 | 0.88 | 0.88 | 0.88 | -3.30% | 20,124 |
| Jun 11, 2025 | 0.90 | 0.92 | 0.90 | 0.91 | 0.91 | - | 53,695 |
| Jun 10, 2025 | 0.88 | 0.93 | 0.88 | 0.91 | 0.91 | -1.09% | 86,385 |
| Jun 9, 2025 | 0.90 | 0.93 | 0.85 | 0.92 | 0.92 | - | 63,740 |
| Jun 6, 2025 | 0.87 | 0.92 | 0.86 | 0.92 | 0.92 | 8.24% | 222,183 |
| Jun 5, 2025 | 0.86 | 0.88 | 0.84 | 0.85 | 0.85 | 1.19% | 27,252 |