Greenland Mines Ltd. (GRML) NASDAQ
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
AD
GRML Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 18, 2026 | 2.99 | 2.85 | 2.85 | 3.06 | 2.82 | 253,662 |
| September 17, 2026 | 3.03 | 2.98 | 2.98 | 3.12 | 2.94 | 301,503 |
| September 16, 2026 | 3.12 | 3 | 3 | 3.22 | 2.96 | 274,209 |
| September 15, 2026 | 3.25 | 3.13 | 3.13 | 3.26 | 3.07 | 363,242 |
| September 11, 2026 | 3.82 | 3.15 | 3.15 | 3.95 | 3.14 | 24,552 |
| September 10, 2026 | 4.08 | 3.82 | 3.82 | 4.15 | 3.82 | 349,134 |
| September 09, 2026 | 4.4 | 4.19 | 4.19 | 4.4 | 4.15 | 342,923 |
| September 08, 2026 | 4.73 | 4.35 | 4.35 | 4.78 | 4.33 | 411,761 |
| September 04, 2026 | 4.44 | 4.71 | 4.71 | 4.98 | 4.39 | 779,279 |
| September 03, 2026 | 4.48 | 4.48 | 4.48 | 5.02 | 4.45 | 642,212 |
| September 02, 2026 | 4.9 | 4.87 | 4.87 | 5.09 | 4.6 | 1.05M |
| September 01, 2026 | 4.79 | 4.65 | 4.65 | 4.85 | 4.55 | 403,178 |
| August 31, 2026 | 4.77 | 4.93 | 4.93 | 5.23 | 4.73 | 579,873 |
| August 28, 2026 | 5.25 | 4.88 | 4.88 | 5.45 | 4.88 | 507,473 |
| August 27, 2026 | 5.07 | 5.26 | 5.26 | 5.48 | 4.37 | 1.57M |
| August 26, 2026 | 5.4 | 5.04 | 5.04 | 5.65 | 5 | 2.75M |
| August 25, 2026 | 10.3 | 9.71 | 9.71 | 11.66 | 8.76 | 2.14M |
| August 24, 2026 | 9.41 | 8.55 | 8.55 | 9.56 | 8.31 | 235,808 |
| August 21, 2026 | 8.3 | 10.14 | 10.14 | 12.7 | 8.23 | 1.57M |
| August 20, 2026 | 8.95 | 8.3 | 8.3 | 9.75 | 7.9 | 221,578 |
| August 19, 2026 | 9.45 | 10.33 | 10.33 | 10.41 | 9.45 | 51,660 |
| August 18, 2026 | 9.9 | 9.4 | 9.4 | 9.9 | 9.4 | 24,275 |
| August 17, 2026 | 10.25 | 9.96 | 9.96 | 10.54 | 9.71 | 95,884 |
| August 14, 2026 | 10 | 10.17 | 10.17 | 10.64 | 10 | 40,980 |
| August 13, 2026 | 10.21 | 10.22 | 10.22 | 10.5 | 9.72 | 46,300 |
| August 12, 2026 | 10.32 | 10.22 | 10.22 | 11 | 10.03 | 41,598 |
| August 11, 2026 | 10.35 | 10.45 | 10.45 | 11.5 | 10.21 | 185,960 |
| August 10, 2026 | 9.65 | 10 | 10 | 10.42 | 9.35 | 37,940 |
| August 07, 2026 | 9.25 | 9.7 | 9.7 | 9.85 | 8.92 | 63,110 |
| August 06, 2026 | 9.5 | 9.15 | 9.15 | 9.5 | 8.75 | 62,092 |
| August 05, 2026 | 9.82 | 9.47 | 9.47 | 9.82 | 9 | 50,470 |
| August 04, 2026 | 9.5 | 9.67 | 9.67 | 10.27 | 9.32 | 62,510 |
| August 03, 2026 | 9.71 | 10.06 | 10.06 | 10.2 | 9.45 | 39,782 |
| July 31, 2026 | 9.99 | 9.69 | 9.69 | 10 | 9.23 | 41,262 |
| July 30, 2026 | 9.68 | 9.81 | 9.81 | 10 | 9.15 | 52,108 |
| July 29, 2026 | 9.5 | 9.5 | 9.5 | 9.93 | 9.06 | 39,335 |
| July 28, 2026 | 9.16 | 9.94 | 9.94 | 9.95 | 8.63 | 62,351 |
| July 27, 2026 | 9.89 | 9.56 | 9.56 | 9.89 | 8.71 | 106,250 |
| July 24, 2026 | 10.45 | 9.63 | 9.63 | 11.91 | 9.31 | 125,389 |
| July 23, 2026 | 12.84 | 10.03 | 10.03 | 14.85 | 9.88 | 405,318 |
| July 22, 2026 | 11.86 | 11.12 | 11.12 | 12.25 | 11 | 100,570 |
| July 21, 2026 | 9.5 | 12.25 | 12.25 | 12.25 | 9.13 | 400,788 |
| July 20, 2026 | 10.26 | 9.33 | 9.33 | 10.48 | 8.5 | 733,120 |
| July 17, 2026 | 8.73 | 10.46 | 10.46 | 11.5 | 8.51 | 892,321 |
| July 16, 2026 | 9.25 | 8.7 | 8.7 | 9.5 | 7.82 | 130,839 |
| July 15, 2026 | 9.5 | 9.09 | 9.09 | 9.56 | 9 | 72,786 |
| July 14, 2026 | 11 | 9.01 | 9.01 | 11.6 | 8.75 | 113,141 |
| July 13, 2026 | 12.12 | 10.5 | 10.5 | 12.12 | 10.5 | 99,170 |
| July 10, 2026 | 12.45 | 12.25 | 12.25 | 12.5 | 12.01 | 39,576 |
| July 09, 2026 | 11.95 | 12.1 | 12.1 | 12.88 | 11.75 | 115,038 |
| July 08, 2026 | 11.3 | 11.48 | 11.48 | 11.81 | 10.76 | 44,538 |
| July 07, 2026 | 12.5 | 11.94 | 11.94 | 12.8 | 11.63 | 70,502 |
| July 06, 2026 | 11.5 | 12.46 | 12.46 | 12.67 | 10.78 | 70,879 |
| July 02, 2026 | 12.5 | 11.6 | 11.6 | 12.5 | 11.11 | 78,196 |
| July 01, 2026 | 12.6 | 12 | 12 | 12.96 | 11.79 | 53,682 |
| June 30, 2026 | 12.88 | 13 | 13 | 13.01 | 12.07 | 38,312 |
| June 29, 2026 | 13.18 | 12.96 | 12.96 | 13.18 | 11.75 | 45,466 |
| June 26, 2026 | 11 | 12.8 | 12.8 | 12.99 | 10.5 | 79,025 |
| June 25, 2026 | 11.5 | 10.5 | 10.5 | 13.23 | 10.26 | 90,992 |
| June 24, 2026 | 13 | 11.41 | 11.41 | 13.25 | 11.14 | 75,776 |
AD
