Greenland Resources Inc. (FRA:M0LY)
Germany
· Delayed Price · Currency is EUR 1.060
+0.135 (14.59%)
Last updated: Dec 5, 2025, 1:01 PM CET
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% | - |
| Sep 26, 2025 | 0.80 | 0.82 | 0.80 | 0.82 | 0.82 | -1.21% | - |
| Sep 25, 2025 | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | -8.33% | - |
| Sep 24, 2025 | 0.83 | 0.90 | 0.83 | 0.90 | 0.90 | 5.26% | 2,700 |
| Sep 23, 2025 | 0.81 | 0.86 | 0.81 | 0.86 | 0.86 | 20.42% | - |
| Sep 22, 2025 | 0.71 | 0.71 | 0.71 | 0.71 | 0.71 | -1.39% | - |
| Sep 19, 2025 | 0.72 | 0.72 | 0.72 | 0.72 | 0.72 | -10.00% | - |
| Sep 18, 2025 | 0.73 | 0.80 | 0.73 | 0.80 | 0.80 | 1.27% | 300 |
| Sep 17, 2025 | 0.69 | 0.80 | 0.69 | 0.79 | 0.79 | 14.49% | 500 |
| Sep 16, 2025 | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | -12.66% | - |
| Sep 15, 2025 | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | 12.06% | 185 |
| Sep 12, 2025 | 0.70 | 0.71 | 0.70 | 0.71 | 0.71 | - | - |
| Sep 11, 2025 | 0.70 | 0.80 | 0.70 | 0.71 | 0.71 | -2.76% | 1,900 |
| Sep 10, 2025 | 0.71 | 0.73 | 0.71 | 0.73 | 0.73 | -9.38% | - |
| Sep 9, 2025 | 0.70 | 0.80 | 0.70 | 0.80 | 0.80 | 8.11% | 2,200 |
| Sep 8, 2025 | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | - | - |
| Sep 5, 2025 | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | -12.43% | - |
| Sep 4, 2025 | 0.78 | 0.85 | 0.78 | 0.85 | 0.85 | 12.67% | 500 |
| Sep 3, 2025 | 0.74 | 0.75 | 0.74 | 0.75 | 0.75 | 0.67% | - |
| Sep 2, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | 2.05% | - |
| Sep 1, 2025 | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | -3.31% | - |
| Aug 29, 2025 | 0.77 | 0.77 | 0.76 | 0.76 | 0.76 | -3.21% | - |
| Aug 28, 2025 | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | 0.65% | - |
| Aug 27, 2025 | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | -3.73% | - |
| Aug 26, 2025 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | 0.63% | - |
| Aug 25, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | 3.90% | - |
| Aug 22, 2025 | 0.76 | 0.77 | 0.76 | 0.77 | 0.77 | 1.32% | - |
| Aug 21, 2025 | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | -1.94% | - |
| Aug 20, 2025 | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | 1.97% | - |
| Aug 19, 2025 | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | -1.94% | - |
| Aug 18, 2025 | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | -0.64% | - |
| Aug 15, 2025 | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | - | - |
| Aug 14, 2025 | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | -6.02% | - |
| Aug 13, 2025 | 0.77 | 0.83 | 0.77 | 0.83 | 0.83 | 26.72% | 4,071 |
| Aug 12, 2025 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | -13.82% | - |
| Aug 11, 2025 | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | -1.30% | - |
| Aug 8, 2025 | 0.77 | 0.77 | 0.77 | 0.77 | 0.77 | -11.49% | - |
| Aug 7, 2025 | 0.79 | 0.87 | 0.79 | 0.87 | 0.87 | -5.43% | 2,500 |
| Aug 6, 2025 | 0.82 | 0.92 | 0.82 | 0.92 | 0.92 | 1.66% | 10,000 |
| Aug 5, 2025 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | -10.40% | - |
| Aug 4, 2025 | 0.88 | 1.01 | 0.88 | 1.01 | 1.01 | 12.22% | 6,991 |
| Aug 1, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | -4.76% | - |
| Jul 31, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | 0.53% | - |
| Jul 30, 2025 | 0.90 | 0.98 | 0.90 | 0.94 | 0.94 | -3.09% | 1,000 |
| Jul 29, 2025 | 0.93 | 0.97 | 0.91 | 0.97 | 0.97 | 2.11% | 880 |
| Jul 28, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | -5.00% | - |
| Jul 25, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 2.04% | - |
| Jul 24, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | 0.51% | - |
| Jul 23, 2025 | 0.93 | 0.98 | 0.88 | 0.98 | 0.98 | -2.50% | 8,275 |
| Jul 22, 2025 | 0.98 | 1.00 | 0.98 | 1.00 | 1.00 | -13.04% | 3,050 |
| Jul 21, 2025 | 1.07 | 1.17 | 1.07 | 1.15 | 1.15 | 13.86% | 21,466 |