Greenland Mines Ltd. GRML
NASDAQ · Vereinigte Staaten · Kommerzielle Dienstleistungen
$7,86-1,25 (-13,75 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-02 | $7,80 | -14,43 % | $8,76 | $8,91 | $7,70 | 3,25M |
| 2026-10-01 | $9,11 | -14,22 % | $10,04 | $10,19 | $8,89 | 3,89M |
| 2026-09-30 | $10,62 | +2,36 % | $10,67 | $11,06 | $10,02 | 3,97M |
| 2026-09-29 | $10,38 | -12,45 % | $10,50 | $11,60 | $9,60 | 8,07M |
| 2026-09-28 | $11,85 | -19,17 % | $13,89 | $14,28 | $11,28 | 9,13M |
| 2026-09-25 | $14,66 | -1,54 % | $16,48 | $17,38 | $14,42 | 22,89M |
| 2026-09-24 | $14,89 | +33,07 % | $12,75 | $16,00 | $12,13 | 42,18M |
| 2026-09-23 | $11,19 | -20,92 % | $17,33 | $17,99 | $10,29 | 53,79M |
| 2026-09-22 | $14,15 | +50,21 % | $13,70 | $18,21 | $12,61 | 101,02M |
| 2026-09-21 | $9,42 | +230,53 % | $7,33 | $11,68 | $6,63 | 218,34M |
| 2026-09-18 | $2,85 | -4,36 % | $2,99 | $3,06 | $2,82 | 4,97M |
| 2026-09-17 | $2,98 | -0,50 % | $3,03 | $3,12 | $2,94 | 301,60K |
| 2026-09-16 | $2,99 | -3,70 % | $3,12 | $3,22 | $2,96 | 277,00K |
| 2026-09-15 | $3,11 | -4,60 % | $3,25 | $3,26 | $3,07 | 372,90K |
| 2026-09-14 | $3,26 | +3,49 % | $3,04 | $3,38 | $2,99 | 603,00K |
| 2026-09-11 | $3,15 | -17,54 % | $3,82 | $3,95 | $3,13 | 859,90K |
| 2026-09-10 | $3,82 | -8,83 % | $4,08 | $4,15 | $3,82 | 349,90K |
| 2026-09-09 | $4,19 | -3,68 % | $4,40 | $4,40 | $4,15 | 344,40K |
| 2026-09-08 | $4,35 | -8,61 % | $4,73 | $4,78 | $4,32 | 412,80K |
| 2026-09-04 | $4,76 | +6,25 % | $4,44 | $4,98 | $4,39 | 784,60K |
| 2026-09-03 | $4,48 | -8,01 % | $4,94 | $5,02 | $4,45 | 645,30K |
| 2026-09-02 | $4,87 | +4,73 % | $4,90 | $5,09 | $4,60 | 1,05M |
| 2026-09-01 | $4,65 | -4,12 % | $4,79 | $4,85 | $4,55 | 427,40K |
| 2026-08-31 | $4,85 | -0,61 % | $4,77 | $5,25 | $4,73 | 595,70K |
| 2026-08-28 | $4,88 | -7,22 % | $5,25 | $5,45 | $4,88 | 507,50K |
| 2026-08-27 | $5,26 | +4,37 % | $5,07 | $5,48 | $4,37 | 1,58M |
| 2026-08-26 | $5,04 | -48,09 % | $5,40 | $5,65 | $5,00 | 2,78M |
| 2026-08-25 | $9,71 | +13,57 % | $10,30 | $11,66 | $8,76 | 2,84M |
| 2026-08-24 | $8,55 | -15,76 % | $9,43 | $9,56 | $8,30 | 237,60K |
| 2026-08-21 | $10,15 | +22,29 % | $8,30 | $12,70 | $8,25 | 1,57M |
| 2026-08-20 | $8,30 | -19,81 % | $8,95 | $9,75 | $7,90 | 221,58K |
| 2026-08-19 | $10,35 | +10,11 % | $9,45 | $10,40 | $9,45 | 51,66K |
| 2026-08-18 | $9,40 | -5,53 % | $9,90 | $9,90 | $9,40 | 24,27K |
| 2026-08-17 | $9,95 | -1,97 % | $10,25 | $10,55 | $9,70 | 95,88K |
| 2026-08-14 | $10,15 | -0,49 % | $10,00 | $10,65 | $10,00 | 40,98K |
| 2026-08-13 | $10,20 | 0,00 % | $10,20 | $10,50 | $9,70 | 46,30K |
| 2026-08-12 | $10,20 | -2,39 % | $10,30 | $11,00 | $10,05 | 41,60K |
| 2026-08-11 | $10,45 | +4,50 % | $10,35 | $11,50 | $10,20 | 185,96K |
| 2026-08-10 | $10,00 | +3,09 % | $9,65 | $10,40 | $9,35 | 37,94K |
| 2026-08-07 | $9,70 | +6,01 % | $9,25 | $9,85 | $8,95 | 63,11K |
| 2026-08-06 | $9,15 | -3,17 % | $9,50 | $9,50 | $8,75 | 62,09K |
| 2026-08-05 | $9,45 | -2,07 % | $9,80 | $9,80 | $9,00 | 50,47K |
| 2026-08-04 | $9,65 | -3,98 % | $9,50 | $10,30 | $9,30 | 62,51K |
| 2026-08-03 | $10,05 | +3,61 % | $9,70 | $10,20 | $9,45 | 39,78K |
| 2026-07-31 | $9,70 | -1,02 % | $10,00 | $10,00 | $9,25 | 41,26K |
| 2026-07-30 | $9,80 | +3,16 % | $9,70 | $10,00 | $9,15 | 52,11K |
| 2026-07-29 | $9,50 | -4,52 % | $9,50 | $9,95 | $9,05 | 39,18K |
| 2026-07-28 | $9,95 | +4,19 % | $9,15 | $9,95 | $8,65 | 62,16K |
| 2026-07-27 | $9,55 | -1,04 % | $9,90 | $9,90 | $8,70 | 106,25K |
| 2026-07-24 | $9,65 | -3,98 % | $10,45 | $11,90 | $9,30 | 125,39K |
| 2026-07-23 | $10,05 | -9,46 % | $12,85 | $14,85 | $9,90 | 405,32K |
| 2026-07-22 | $11,10 | -9,39 % | $11,85 | $12,25 | $11,00 | 100,57K |
| 2026-07-21 | $12,25 | +31,02 % | $9,50 | $12,25 | $9,15 | 400,79K |
| 2026-07-20 | $9,35 | -10,53 % | $10,25 | $10,50 | $8,50 | 733,12K |
| 2026-07-17 | $10,45 | +20,11 % | $8,75 | $11,50 | $8,50 | 892,32K |
| 2026-07-16 | $8,70 | -4,40 % | $9,25 | $9,50 | $7,80 | 130,84K |
| 2026-07-15 | $9,10 | +1,11 % | $9,50 | $9,55 | $9,00 | 72,79K |
| 2026-07-14 | $9,00 | -14,29 % | $11,00 | $11,60 | $8,75 | 113,14K |
| 2026-07-13 | $10,50 | -14,29 % | $12,10 | $12,10 | $10,50 | 99,17K |
| 2026-07-10 | $12,25 | +1,24 % | $12,45 | $12,50 | $12,00 | 39,58K |
| 2026-07-09 | $12,10 | +5,22 % | $11,95 | $12,90 | $11,75 | 115,04K |
| 2026-07-08 | $11,50 | -3,77 % | $11,30 | $11,80 | $10,75 | 44,54K |
| 2026-07-07 | $11,95 | -4,02 % | $12,50 | $12,80 | $11,65 | 70,50K |
| 2026-07-06 | $12,45 | +7,33 % | $11,50 | $12,65 | $10,80 | 70,88K |
| 2026-07-02 | $11,60 | -3,33 % | $12,50 | $12,50 | $11,10 | 78,20K |
| 2026-07-01 | $12,00 | -7,69 % | $12,60 | $12,95 | $11,80 | 53,68K |
| 2026-06-30 | $13,00 | +0,39 % | $12,90 | $13,00 | $12,05 | 38,31K |
| 2026-06-29 | $12,95 | +1,17 % | $13,20 | $13,20 | $11,75 | 45,47K |
| 2026-06-26 | $12,80 | +21,90 % | $11,00 | $13,00 | $10,50 | 79,02K |
| 2026-06-25 | $10,50 | -7,89 % | $11,50 | $13,25 | $10,25 | 90,99K |
| 2026-06-24 | $11,40 | -10,94 % | $13,00 | $13,25 | $11,15 | 75,78K |
| 2026-06-23 | $12,80 | -13,80 % | $14,20 | $14,30 | $12,70 | 54,22K |
| 2026-06-22 | $14,85 | +2,41 % | $15,50 | $15,65 | $13,05 | 117,16K |
| 2026-06-18 | $14,50 | -9,09 % | $16,50 | $16,75 | $14,50 | 102,70K |
| 2026-06-17 | $15,95 | -1,24 % | $16,50 | $16,95 | $15,65 | 60,23K |
| 2026-06-16 | $16,15 | +12,15 % | $14,40 | $16,75 | $14,30 | 106,45K |
| 2026-06-15 | $14,40 | -1,71 % | $14,65 | $15,40 | $14,15 | 54,45K |
| 2026-06-12 | $14,65 | -3,93 % | $15,00 | $15,55 | $13,75 | 51,65K |
| 2026-06-11 | $15,25 | +4,10 % | $14,50 | $15,30 | $13,90 | 36,68K |
| 2026-06-10 | $14,65 | -2,01 % | $14,75 | $15,45 | $14,25 | 54,59K |
| 2026-06-09 | $14,95 | -3,55 % | $15,15 | $15,35 | $13,65 | 46,85K |
| 2026-06-08 | $15,50 | +0,98 % | $15,00 | $15,50 | $14,50 | 44,82K |
| 2026-06-05 | $15,35 | -8,36 % | $16,50 | $16,50 | $14,75 | 73,15K |
| 2026-06-04 | $16,75 | +2,76 % | $16,30 | $17,50 | $15,90 | 96,58K |
| 2026-06-03 | $16,30 | -4,12 % | $16,95 | $17,50 | $15,50 | 93,45K |
| 2026-06-02 | $17,00 | -5,03 % | $18,00 | $18,65 | $16,75 | 84,18K |
| 2026-06-01 | $17,90 | +0,56 % | $17,80 | $18,60 | $17,05 | 67,27K |
| 2026-05-29 | $17,80 | -1,11 % | $17,65 | $18,40 | $16,85 | 75,44K |
| 2026-05-28 | $18,00 | -0,28 % | $17,90 | $18,00 | $16,65 | 91,48K |
| 2026-05-27 | $18,05 | +0,28 % | $18,15 | $18,90 | $17,15 | 65,37K |