Greenland Mines Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	0.22	0.26	0.21	0.26	0.26	21.86%	3,947,052
Jun 25, 2026	0.23	0.26	0.21	0.21	0.21	-7.98%	4,549,613
Jun 24, 2026	0.26	0.27	0.22	0.23	0.23	-10.89%	3,788,775
Jun 23, 2026	0.28	0.29	0.25	0.26	0.26	-13.77%	2,711,139
Jun 22, 2026	0.31	0.31	0.26	0.30	0.30	2.41%	5,858,241
Jun 18, 2026	0.33	0.34	0.29	0.29	0.29	-9.18%	5,134,782
Jun 17, 2026	0.33	0.34	0.31	0.32	0.32	-1.18%	3,011,707
Jun 16, 2026	0.29	0.33	0.29	0.32	0.32	12.19%	5,322,398
Jun 15, 2026	0.29	0.31	0.28	0.29	0.29	-1.71%	2,722,395
Jun 12, 2026	0.30	0.31	0.28	0.29	0.29	-3.93%	2,595,962
Jun 11, 2026	0.29	0.31	0.28	0.31	0.31	4.10%	1,834,034
Jun 10, 2026	0.29	0.31	0.29	0.29	0.29	-2.04%	2,729,368
Jun 9, 2026	0.30	0.31	0.27	0.30	0.30	-3.52%	2,342,714
Jun 8, 2026	0.30	0.31	0.29	0.31	0.31	0.98%	2,241,228
Jun 5, 2026	0.33	0.33	0.30	0.31	0.31	-8.36%	3,657,612
Jun 4, 2026	0.33	0.35	0.32	0.34	0.34	2.89%	4,829,113
Jun 3, 2026	0.34	0.35	0.31	0.33	0.33	-4.15%	4,672,706
Jun 2, 2026	0.36	0.37	0.34	0.34	0.34	-5.11%	4,209,232
Jun 1, 2026	0.36	0.37	0.34	0.36	0.36	0.56%	3,363,419
May 29, 2026	0.35	0.37	0.34	0.36	0.36	-1.08%	3,771,904
May 28, 2026	0.36	0.36	0.33	0.36	0.36	-0.19%	4,574,227
May 27, 2026	0.36	0.38	0.34	0.36	0.36	0.17%	3,273,402
May 26, 2026	0.40	0.42	0.36	0.36	0.36	-7.67%	4,512,778
May 22, 2026	0.41	0.42	0.37	0.39	0.39	0.41%	4,788,234
May 21, 2026	0.43	0.43	0.37	0.39	0.39	-0.05%	8,140,013
May 20, 2026	0.34	0.40	0.34	0.39	0.39	14.84%	3,315,790
May 19, 2026	0.36	0.37	0.34	0.34	0.34	-4.19%	2,397,256
May 18, 2026	0.39	0.41	0.34	0.35	0.35	-8.36%	3,551,212
May 15, 2026	0.42	0.42	0.38	0.39	0.39	1.64%	2,515,160
May 14, 2026	0.44	0.45	0.37	0.38	0.38	-10.80%	3,901,906
May 13, 2026	0.43	0.46	0.41	0.43	0.43	1.19%	3,852,256
May 12, 2026	0.45	0.47	0.42	0.42	0.42	-2.33%	2,435,713
May 11, 2026	0.47	0.48	0.43	0.43	0.43	-6.54%	2,637,466
May 8, 2026	0.49	0.50	0.46	0.46	0.46	-7.41%	1,900,287
May 7, 2026	0.52	0.52	0.45	0.50	0.50	-1.62%	3,937,868
May 6, 2026	0.50	0.52	0.47	0.51	0.51	1.92%	2,816,526
May 5, 2026	0.50	0.55	0.49	0.50	0.50	3.25%	3,222,649
May 4, 2026	0.53	0.55	0.48	0.48	0.48	-6.90%	2,698,367
May 1, 2026	0.49	0.52	0.46	0.52	0.52	7.08%	2,148,897
Apr 30, 2026	0.46	0.49	0.43	0.48	0.48	12.47%	3,505,351
Apr 29, 2026	0.45	0.45	0.43	0.43	0.43	-5.08%	1,350,927
Apr 28, 2026	0.46	0.47	0.42	0.45	0.45	-4.21%	2,591,108
Apr 27, 2026	0.48	0.50	0.45	0.47	0.47	-2.87%	2,538,945
Apr 24, 2026	0.44	0.49	0.42	0.48	0.48	7.85%	3,269,704
Apr 23, 2026	0.48	0.48	0.43	0.45	0.45	-5.94%	3,006,278
Apr 22, 2026	0.41	0.49	0.40	0.48	0.48	19.06%	6,732,810
Apr 21, 2026	0.40	0.42	0.38	0.40	0.40	-0.20%	2,585,263
Apr 20, 2026	0.43	0.43	0.38	0.40	0.40	-4.26%	2,317,514
Apr 17, 2026	0.43	0.45	0.41	0.42	0.42	3.04%	5,356,316
Apr 16, 2026	0.41	0.42	0.37	0.41	0.41	4.17%	5,572,317
Apr 15, 2026	0.36	0.41	0.33	0.39	0.39	13.13%	5,543,224
Apr 14, 2026	0.38	0.43	0.34	0.35	0.35	-5.75%	5,143,937
Apr 13, 2026	0.39	0.42	0.37	0.37	0.37	-8.25%	2,773,793
Apr 10, 2026	0.43	0.44	0.38	0.40	0.40	-4.76%	2,801,650
Apr 9, 2026	0.36	0.42	0.33	0.42	0.42	19.59%	3,679,213
Apr 8, 2026	0.34	0.37	0.31	0.35	0.35	11.88%	2,582,409
Apr 7, 2026	0.33	0.33	0.29	0.31	0.31	-4.30%	4,188,775
Apr 6, 2026	0.37	0.39	0.32	0.33	0.33	-9.91%	3,291,014
Apr 2, 2026	0.35	0.39	0.33	0.36	0.36	-1.59%	2,170,698
Apr 1, 2026	0.33	0.41	0.31	0.37	0.37	12.12%	3,666,059
Mar 31, 2026	0.29	0.35	0.28	0.33	0.33	18.66%	4,541,494
Mar 30, 2026	0.30	0.30	0.27	0.28	0.28	-5.73%	1,222,332
Mar 27, 2026	0.29	0.30	0.27	0.30	0.30	-1.27%	1,780,265
Mar 26, 2026	0.36	0.37	0.30	0.30	0.30	-14.65%	1,788,424
Mar 25, 2026	0.38	0.39	0.35	0.35	0.35	-5.15%	1,230,647
Mar 24, 2026	0.40	0.41	0.37	0.37	0.37	-11.80%	1,190,037
Mar 23, 2026	0.40	0.44	0.36	0.42	0.42	3.36%	1,460,557
Mar 20, 2026	0.36	0.42	0.35	0.40	0.40	14.54%	2,777,223
Mar 19, 2026	0.35	0.37	0.33	0.35	0.35	-4.46%	1,893,944
Mar 18, 2026	0.36	0.37	0.35	0.37	0.37	5.08%	1,187,362
Mar 17, 2026	0.39	0.39	0.34	0.35	0.35	-7.73%	1,669,331
Mar 16, 2026	0.41	0.41	0.37	0.38	0.38	-6.95%	1,665,733
Mar 13, 2026	0.44	0.44	0.39	0.41	0.41	-12.37%	2,887,032
Mar 12, 2026	0.52	0.53	0.44	0.47	0.47	-10.72%	3,364,367
Mar 11, 2026	0.53	0.53	0.46	0.52	0.52	0.81%	2,346,061
Mar 10, 2026	0.48	0.57	0.47	0.52	0.52	10.38%	4,922,291
Mar 9, 2026	0.46	0.48	0.40	0.47	0.47	2.73%	2,526,893
Mar 6, 2026	0.40	0.46	0.40	0.46	0.46	9.16%	3,642,982
Mar 5, 2026	0.41	0.43	0.37	0.42	0.42	1.82%	6,643,793
Mar 4, 2026	0.64	0.74	0.37	0.41	0.41	-23.35%	60,609,776
Mar 3, 2026	0.66	0.66	0.49	0.54	0.54	-16.63%	3,948,522
Mar 2, 2026	0.50	0.65	0.44	0.65	0.65	21.46%	3,584,083
Feb 27, 2026	0.49	0.68	0.48	0.53	0.53	11.21%	13,095,487
Feb 26, 2026	0.43	0.55	0.43	0.48	0.48	12.18%	7,702,809
Feb 25, 2026	0.37	0.43	0.35	0.43	0.43	18.79%	4,183,733
Feb 24, 2026	0.35	0.45	0.33	0.36	0.36	-12.51%	8,167,356
Feb 23, 2026	0.26	0.43	0.26	0.41	0.41	62.25%	35,778,953
Feb 20, 2026	0.24	0.26	0.23	0.25	0.25	7.17%	1,239,331
Feb 19, 2026	0.23	0.24	0.23	0.24	0.24	-0.08%	426,083
Feb 18, 2026	0.22	0.24	0.22	0.24	0.24	9.26%	1,908,933
Feb 17, 2026	0.22	0.22	0.21	0.22	0.22	-2.22%	151,761
Feb 13, 2026	0.22	0.23	0.21	0.22	0.22	1.33%	248,297
Feb 12, 2026	0.23	0.24	0.21	0.22	0.22	-5.46%	580,609
Feb 11, 2026	0.24	0.25	0.22	0.23	0.23	-1.03%	421,059
Feb 10, 2026	0.24	0.26	0.23	0.23	0.23	-3.32%	363,694
Feb 9, 2026	0.24	0.25	0.24	0.24	0.24	0.33%	262,072
Feb 6, 2026	0.23	0.24	0.22	0.24	0.24	8.84%	605,212
Feb 5, 2026	0.25	0.25	0.22	0.22	0.22	-13.11%	1,303,520
Feb 4, 2026	0.26	0.27	0.24	0.25	0.25	-2.79%	351,072
Feb 3, 2026	0.28	0.28	0.26	0.26	0.26	-2.86%	292,313