Greenland Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2025	0.81	0.89	0.81	0.86	0.86	4.88%	69,711
May 9, 2025	0.83	0.83	0.82	0.82	0.82	-1.20%	65,300
May 8, 2025	0.84	0.84	0.83	0.83	0.83	-	23,338
May 7, 2025	0.84	0.85	0.83	0.83	0.83	-2.35%	33,351
May 6, 2025	0.81	0.88	0.81	0.85	0.85	-	114,850
May 5, 2025	0.83	0.85	0.83	0.85	0.85	2.41%	23,215
May 2, 2025	0.83	0.83	0.80	0.83	0.83	-	110,943
May 1, 2025	0.83	0.83	0.83	0.83	0.83	-5.68%	83,093
Apr 30, 2025	0.82	0.91	0.82	0.88	0.88	2.33%	51,715
Apr 29, 2025	0.88	0.90	0.85	0.86	0.86	-3.37%	44,389
Apr 28, 2025	0.90	0.92	0.87	0.89	0.89	2.30%	69,900
Apr 25, 2025	0.91	0.92	0.85	0.87	0.87	-	106,520
Apr 24, 2025	0.89	0.89	0.87	0.87	0.87	-3.33%	24,320
Apr 23, 2025	0.97	0.97	0.88	0.90	0.90	-2.17%	25,125
Apr 22, 2025	0.83	0.96	0.82	0.92	0.92	13.58%	142,261
Apr 21, 2025	0.80	0.84	0.78	0.81	0.81	1.25%	52,565
Apr 17, 2025	0.75	0.83	0.75	0.80	0.80	6.67%	309,704
Apr 16, 2025	0.75	0.75	0.72	0.75	0.75	2.74%	107,350
Apr 15, 2025	0.75	0.75	0.73	0.73	0.73	-3.95%	48,000
Apr 14, 2025	0.78	0.79	0.73	0.76	0.76	-3.80%	88,775
Apr 11, 2025	0.75	0.80	0.75	0.79	0.79	8.22%	105,443
Apr 10, 2025	0.77	0.77	0.71	0.73	0.73	-6.41%	293,216
Apr 9, 2025	0.78	0.79	0.68	0.78	0.78	-	327,416
Apr 8, 2025	0.80	0.82	0.75	0.78	0.78	-2.50%	54,296
Apr 7, 2025	0.80	0.80	0.72	0.80	0.80	-	96,120
Apr 4, 2025	0.78	0.87	0.76	0.80	0.80	-1.23%	270,220
Apr 3, 2025	0.85	0.85	0.76	0.81	0.81	5.19%	267,839
Apr 2, 2025	0.86	0.88	0.77	0.77	0.77	-10.47%	158,423
Apr 1, 2025	0.93	0.93	0.85	0.86	0.86	-2.27%	143,470
Mar 31, 2025	0.93	0.94	0.87	0.88	0.88	-8.33%	77,811
Mar 28, 2025	0.95	0.97	0.92	0.96	0.96	3.23%	212,447
Mar 27, 2025	0.97	0.98	0.92	0.93	0.93	1.09%	78,580
Mar 26, 2025	0.95	0.95	0.92	0.92	0.92	-5.15%	26,850
Mar 25, 2025	0.96	0.97	0.91	0.97	0.97	1.04%	68,544
Mar 24, 2025	0.92	0.97	0.90	0.96	0.96	5.49%	63,465
Mar 21, 2025	0.92	0.93	0.85	0.91	0.91	-2.15%	125,754
Mar 20, 2025	0.92	0.93	0.90	0.93	0.93	-	35,900
Mar 19, 2025	0.90	0.93	0.85	0.93	0.93	3.33%	130,667
Mar 18, 2025	0.91	0.92	0.89	0.90	0.90	-1.10%	8,183
Mar 17, 2025	0.90	0.91	0.88	0.91	0.91	1.11%	43,682
Mar 14, 2025	0.87	0.90	0.86	0.90	0.90	7.14%	211,897
Mar 13, 2025	0.84	0.85	0.82	0.84	0.84	2.44%	64,800
Mar 12, 2025	0.84	0.84	0.82	0.82	0.82	-1.20%	51,515
Mar 11, 2025	0.85	0.87	0.83	0.83	0.83	-1.19%	25,636
Mar 10, 2025	0.87	0.88	0.82	0.84	0.84	-2.33%	109,096
Mar 7, 2025	0.86	0.88	0.86	0.86	0.86	-	136,200
Mar 6, 2025	0.86	0.87	0.83	0.86	0.86	-1.15%	105,376
Mar 5, 2025	0.85	0.90	0.85	0.87	0.87	6.10%	222,200
Mar 4, 2025	0.86	0.87	0.82	0.82	0.82	-4.65%	242,208
Mar 3, 2025	0.89	0.93	0.84	0.86	0.86	-2.27%	144,164