Skip to main content
Greenland Mines Ltd (GRML)
NASDAQ: GRML · Real-Time Price · USD
0.451
-0.020 (-4.21%)
At close: Apr 28, 2026, 4:00 PM EDT
0.430
-0.021 (-4.67%)
After-hours: Apr 28, 2026, 6:14 PM EDT

Greenland Mines Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.450.460.430.44--6.54%2,561,599
Apr 27, 20260.480.500.450.470.47-2.87%2,477,840
Apr 24, 20260.440.490.420.480.487.85%3,238,027
Apr 23, 20260.480.480.430.450.45-5.94%2,991,648
Apr 22, 20260.410.490.400.480.4819.06%6,655,936
Apr 21, 20260.400.420.380.400.40-0.20%2,584,467
Apr 20, 20260.430.430.380.400.40-4.26%2,280,490
Apr 17, 20260.430.450.410.420.423.04%5,348,833
Apr 16, 20260.410.420.370.410.414.17%5,504,391
Apr 15, 20260.360.410.330.390.3913.13%5,505,794
Apr 14, 20260.380.430.340.350.35-5.75%5,134,319
Apr 13, 20260.390.420.370.370.37-8.25%2,754,912
Apr 10, 20260.430.440.380.400.40-4.76%2,779,899
Apr 9, 20260.360.420.330.420.4219.59%3,617,086
Apr 8, 20260.340.370.310.350.3511.88%2,564,076
Apr 7, 20260.330.330.290.310.31-4.30%4,061,727
Apr 6, 20260.370.390.320.330.33-9.91%3,291,014
Apr 2, 20260.350.390.330.360.36-1.59%2,170,698
Apr 1, 20260.330.410.310.370.3712.12%3,666,059
Mar 31, 20260.290.350.280.330.3318.66%4,541,494
Mar 30, 20260.300.300.270.280.28-5.73%1,222,332
Mar 27, 20260.290.300.270.300.30-1.27%1,780,265
Mar 26, 20260.360.370.300.300.30-14.65%1,788,424
Mar 25, 20260.380.390.350.350.35-5.15%1,230,647
Mar 24, 20260.400.410.370.370.37-11.80%1,190,037
Mar 23, 20260.400.440.360.420.423.36%1,460,557
Mar 20, 20260.360.420.350.400.4014.54%2,777,223
Mar 19, 20260.350.370.330.350.35-4.46%1,893,944
Mar 18, 20260.360.370.350.370.375.08%1,187,362
Mar 17, 20260.390.390.340.350.35-7.73%1,669,331
Mar 16, 20260.410.410.370.380.38-6.95%1,665,733
Mar 13, 20260.440.440.390.410.41-12.37%2,887,032
Mar 12, 20260.520.530.440.470.47-10.72%3,364,367
Mar 11, 20260.530.530.460.520.520.81%2,346,061
Mar 10, 20260.480.570.470.520.5210.38%4,922,291
Mar 9, 20260.460.480.400.470.472.73%2,526,893
Mar 6, 20260.400.460.400.460.469.16%3,642,982
Mar 5, 20260.410.430.370.420.421.82%6,643,793
Mar 4, 20260.640.740.370.410.41-23.35%60,609,776
Mar 3, 20260.660.660.490.540.54-16.63%3,948,522
Mar 2, 20260.500.650.440.650.6521.46%3,584,083
Feb 27, 20260.490.680.480.530.5311.21%13,095,487
Feb 26, 20260.430.550.430.480.4812.18%7,702,809
Feb 25, 20260.370.430.350.430.4318.79%4,183,733
Feb 24, 20260.350.450.330.360.36-12.51%8,167,356
Feb 23, 20260.260.430.260.410.4162.25%35,778,953
Feb 20, 20260.240.260.230.250.257.17%1,239,331
Feb 19, 20260.230.240.230.240.24-0.08%426,083
Feb 18, 20260.220.240.220.240.249.26%1,908,933
Feb 17, 20260.220.220.210.220.22-2.22%151,761
Feb 13, 20260.220.230.210.220.221.33%248,297
Feb 12, 20260.230.240.210.220.22-5.46%580,609
Feb 11, 20260.240.250.220.230.23-1.03%421,059
Feb 10, 20260.240.260.230.230.23-3.32%363,694
Feb 9, 20260.240.250.240.240.240.33%262,072
Feb 6, 20260.230.240.220.240.248.84%605,212
Feb 5, 20260.250.250.220.220.22-13.11%1,303,520
Feb 4, 20260.260.270.240.250.25-2.79%351,072
Feb 3, 20260.280.280.260.260.26-2.86%292,313
Feb 2, 20260.250.290.250.270.27-0.77%656,040
Jan 30, 20260.260.300.260.270.27-2.24%1,088,187
Jan 29, 20260.300.300.270.280.28-5.36%510,164
Jan 28, 20260.310.320.290.290.29-5.48%922,606
Jan 27, 20260.320.320.300.310.31-1.68%289,732
Jan 26, 20260.320.330.310.320.32-3.37%376,328
Jan 23, 20260.350.350.330.330.33-4.31%470,601
Jan 22, 20260.330.360.320.340.343.33%922,742
Jan 21, 20260.310.340.300.330.336.11%590,649
Jan 20, 20260.330.330.310.310.31-5.18%332,105
Jan 16, 20260.320.340.320.330.334.73%440,512
Jan 15, 20260.300.340.290.310.313.74%1,347,573
Jan 14, 20260.310.310.290.300.30-6.04%845,370
Jan 13, 20260.340.360.320.320.32-5.17%1,048,856
Jan 12, 20260.340.350.330.340.340.21%414,253
Jan 9, 20260.350.360.340.340.34-1.26%320,563
Jan 8, 20260.340.360.330.340.341.21%558,428
Jan 7, 20260.330.340.320.340.343.65%620,311
Jan 6, 20260.320.330.320.330.331.56%334,875
Jan 5, 20260.330.330.310.320.320.59%421,170
Jan 2, 20260.290.320.290.320.3210.55%608,140
Dec 31, 20250.300.310.280.290.29-4.34%1,300,590
Dec 30, 20250.310.340.290.300.30-6.35%1,017,422
Dec 29, 20250.350.360.320.320.32-6.92%1,142,627
Dec 26, 20250.350.360.350.350.35-4.75%614,208
Dec 24, 20250.350.370.350.360.36-0.19%418,375
Dec 23, 20250.360.380.350.360.360.58%570,459
Dec 22, 20250.380.390.360.360.36-6.57%1,461,592
Dec 19, 20250.370.390.370.390.397.00%670,962
Dec 18, 20250.380.400.360.360.360.55%668,740
Dec 17, 20250.380.400.360.360.36-7.54%575,735
Dec 16, 20250.370.400.370.390.392.77%796,255
Dec 15, 20250.410.410.380.380.38-5.22%703,314
Dec 12, 20250.440.440.400.400.40-5.61%949,729
Dec 11, 20250.430.440.420.420.42-3.26%500,798
Dec 10, 20250.450.450.430.440.44-2.56%377,953
Dec 9, 20250.450.460.430.450.45-0.11%691,063
Dec 8, 20250.490.490.410.450.45-10.08%1,977,042
Dec 5, 20250.510.520.490.500.502.24%766,638
Dec 4, 20250.460.510.460.490.492.98%775,673
Dec 3, 20250.440.480.430.480.489.78%649,801