Greenland Mines Ltd. GRML
NASDAQ · United States · Commercial Services
$7.85-1.26 (-13.83%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | $7.89 | -13.45% | $8.76 | $8.91 | $7.75 | 3.01M |
| 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 |