Greenland Mines Ltd. GRML
NASDAQ · Amerika Birleşik Devletleri · Ticari Hizmetler
$7,89-1,22 (-%13,39)
Piyasa açık· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 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 |