NasdaqCM - Delayed Quote
USD
Greenland Mines Ltd (GRML)
4.7600
+0.2800
(+6.25%)
At close: September 4 at 4:00:01 PM EDT
4.7500
-0.0100
(-0.21%)
After hours: September 4 at 7:47:51 PM EDT
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Sep 4, 2026
4.4400
4.9800
4.3850
4.7600
4.7600
784,600
Sep 3, 2026
4.9400
5.0200
4.4500
4.4800
4.4800
645,300
Sep 2, 2026
4.9000
5.0900
4.6000
4.8700
4.8700
1,053,500
Sep 1, 2026
4.7900
4.8500
4.5500
4.6500
4.6500
427,400
Aug 31, 2026
4.7700
5.2500
4.7300
4.8500
4.8500
595,700
Aug 28, 2026
5.2500
5.4500
4.8800
4.8800
4.8800
507,500
Aug 27, 2026
5.0700
5.4800
4.3700
5.2600
5.2600
1,576,800
Aug 26, 2026
5.4000
5.6500
5.0000
5.0400
5.0400
2,782,100
Aug 25, 2026
10.3000
11.6600
8.7600
9.7100
9.7100
2,841,500
Aug 24, 2026
1:50
Stock Splits
Dividends on any given ex-date include regular and any special dividends
Aug 24, 2026
9.4300
9.5590
8.3000
8.5500
8.5500
237,600
Aug 21, 2026
8.3000
12.7000
8.2500
10.1500
10.1500
1,567,186
Aug 20, 2026
8.9500
9.7500
7.9000
8.3000
8.3000
221,578
Aug 19, 2026
9.4500
10.4000
9.4500
10.3500
10.3500
51,660
Aug 18, 2026
9.9000
9.9000
9.4000
9.4000
9.4000
24,274
Aug 17, 2026
10.2500
10.5500
9.7000
9.9500
9.9500
95,884
Aug 14, 2026
10.0000
10.6500
10.0000
10.1500
10.1500
40,980
Aug 13, 2026
10.2000
10.5000
9.7000
10.2000
10.2000
46,300
Aug 12, 2026
10.3000
11.0000
10.0500
10.2000
10.2000
41,598
Aug 11, 2026
10.3500
11.5000
10.2000
10.4500
10.4500
185,960
Aug 10, 2026
9.6500
10.4000
9.3500
10.0000
10.0000
37,940
Aug 7, 2026
9.2500
9.8500
8.9500
9.7000
9.7000
63,110
Aug 6, 2026
9.5000
9.5000
8.7500
9.1500
9.1500
62,092
Aug 5, 2026
9.8000
9.8000
9.0000
9.4500
9.4500
50,470
Aug 4, 2026
9.5000
10.3000
9.3000
9.6500
9.6500
62,510
Aug 3, 2026
9.7000
10.2000
9.4500
10.0500
10.0500
39,782
Jul 31, 2026
10.0000
10.0000
9.2500
9.7000
9.7000
41,262
Jul 30, 2026
9.7000
10.0000
9.1500
9.8000
9.8000
52,108
Jul 29, 2026
9.5000
9.9500
9.0500
9.5000
9.5000
39,184
Jul 28, 2026
9.1500
9.9500
8.6500
9.9500
9.9500
62,160
Jul 27, 2026
9.9000
9.9000
8.7000
9.5500
9.5500
106,250
Jul 24, 2026
10.4500
11.9000
9.3000
9.6500
9.6500
125,388
Jul 23, 2026
12.8500
14.8500
9.9000
10.0500
10.0500
405,318
Jul 22, 2026
11.8500
12.2500
11.0000
11.1000
11.1000
100,570
Jul 21, 2026
9.5000
12.2500
9.1500
12.2500
12.2500
400,788
Jul 20, 2026
10.2500
10.5000
8.5000
9.3500
9.3500
733,120
Jul 17, 2026
8.7500
11.5000
8.5000
10.4500
10.4500
892,320
Jul 16, 2026
9.2500
9.5000
7.8000
8.7000
8.7000
130,838
Jul 15, 2026
9.5000
9.5500
9.0000
9.1000
9.1000
72,786
Jul 14, 2026
11.0000
11.6000
8.7500
9.0000
9.0000
113,140
Jul 13, 2026
12.1000
12.1000
10.5000
10.5000
10.5000
99,170
Jul 10, 2026
12.4500
12.5000
12.0000
12.2500
12.2500
39,576
Jul 9, 2026
11.9500
12.9000
11.7500
12.1000
12.1000
115,038
Jul 8, 2026
11.3000
11.8000
10.7500
11.5000
11.5000
44,538
Jul 7, 2026
12.5000
12.8000
11.6500
11.9500
11.9500
70,502
Jul 6, 2026
11.5000
12.6500
10.8000
12.4500
12.4500
70,878
Jul 2, 2026
12.5000
12.5000
11.1000
11.6000
11.6000
78,196
Jul 1, 2026
12.6000
12.9500
11.8000
12.0000
12.0000
53,682
Jun 30, 2026
12.9000
13.0000
12.0500
13.0000
13.0000
38,312
Jun 29, 2026
13.2000
13.2000
11.7500
12.9500
12.9500
45,466
Jun 26, 2026
11.0000
13.0000
10.5000
12.8000
12.8000
79,024
Jun 25, 2026
11.5000
13.2500
10.2500
10.5000
10.5000
90,992
Jun 24, 2026
13.0000
13.2500
11.1500
11.4000
11.4000
75,776
Jun 23, 2026
14.2000
14.3000
12.7000
12.8000
12.8000
54,222
Jun 22, 2026
15.5000
15.6500
13.0500
14.8500
14.8500
117,164
Jun 18, 2026
16.5000
16.7500
14.5000
14.5000
14.5000
102,696
Jun 17, 2026
16.5000
16.9500
15.6500
15.9500
15.9500
60,234
Jun 16, 2026
14.4000
16.7500
14.3000
16.1500
16.1500
106,448
Jun 15, 2026
14.6500
15.4000
14.1500
14.4000
14.4000
54,448
Jun 12, 2026
15.0000
15.5500
13.7500
14.6500
14.6500
51,648
Jun 11, 2026
14.5000
15.3000
13.9000
15.2500
15.2500
36,680
Jun 10, 2026
14.7500
15.4500
14.2500
14.6500
14.6500
54,588
Jun 9, 2026
15.1500
15.3500
13.6500
14.9500
14.9500
46,854
Jun 8, 2026
15.0000
15.5000
14.5000
15.5000
15.5000
44,824
Jun 5, 2026
16.5000
16.5000
14.7500
15.3500
15.3500
73,152
Jun 4, 2026
16.3000
17.5000
15.9000
16.7500
16.7500
96,582
Jun 3, 2026
16.9500
17.5000
15.5000
16.3000
16.3000
93,454
Jun 2, 2026
18.0000
18.6500
16.7500
17.0000
17.0000
84,184
Jun 1, 2026
17.8000
18.6000
17.0500
17.9000
17.9000
67,268
May 29, 2026
17.6500
18.4000
16.8500
17.8000
17.8000
75,438
May 28, 2026
17.9000
18.0000
16.6500
18.0000
18.0000
91,484
May 27, 2026
18.1500
18.9000
17.1500
18.0500
18.0500
65,366
May 26, 2026
20.0000
20.7500
18.0000
18.0000
18.0000
90,256
May 22, 2026
20.5000
20.9000
18.5500
19.5000
19.5000
95,764
May 21, 2026
21.4500
21.5000
18.5000
19.4000
19.4000
162,800
May 20, 2026
17.2000
19.8500
16.7500
19.4500
19.4500
66,316
May 19, 2026
17.8500
18.5000
16.7500
16.9000
16.9000
47,946
May 18, 2026
19.6500
20.5000
16.8000
17.6500
17.6500
71,024
May 15, 2026
20.7500
20.7500
18.7500
19.2500
19.2500
50,304
May 14, 2026
22.1000
22.5000
18.5000
18.9500
18.9500
78,038
May 13, 2026
21.4000
22.9000
20.5000
21.2500
21.2500
77,046
May 12, 2026
22.5000
23.3500
21.0000
21.0000
21.0000
48,714
May 11, 2026
23.2500
23.8000
21.5000
21.5000
21.5000
52,750
May 8, 2026
24.5000
24.9000
22.8500
23.0000
23.0000
38,006
May 7, 2026
25.8000
25.8500
22.5000
24.8500
24.8500
78,758
May 6, 2026
25.0000
25.9500
23.5000
25.2500
25.2500
56,330
May 5, 2026
24.7500
27.2500
24.2500
24.8000
24.8000
64,452
May 4, 2026
26.5000
27.5000
24.0000
24.0000
24.0000
53,968
May 1, 2026
24.7000
26.0500
23.0000
25.8000
25.8000
42,978
Apr 30, 2026
22.8500
24.6500
21.5500
24.1000
24.1000
70,108
Apr 29, 2026
22.5500
22.5500
21.2500
21.4000
21.4000
27,018
Apr 28, 2026
23.0000
23.5500
21.1000
22.5500
22.5500
51,822
Apr 27, 2026
24.0000
25.2000
22.2500
23.5500
23.5500
50,778
Apr 24, 2026
22.0000
24.5000
21.1500
24.2500
24.2500
65,394
Apr 23, 2026
23.9000
23.9000
21.5000
22.4500
22.4500
60,126
Apr 22, 2026
20.4500
24.2500
20.0500
23.9000
23.9000
134,656
Apr 21, 2026
20.0000
21.0000
18.7500
20.0500
20.0500
51,706
Apr 20, 2026
21.2500
21.2500
19.0500
20.1000
20.1000
46,350
Apr 17, 2026
21.4500
22.5000
20.5000
21.0000
21.0000
107,126
Apr 16, 2026
20.5000
21.1000
18.7000
20.4000
20.4000
111,446
Apr 15, 2026
18.0000
20.2500
16.7500
19.5500
19.5500
110,864
Apr 14, 2026
19.0000
21.5000
17.0000
17.3000
17.3000
102,878
Apr 13, 2026
19.7000
20.9000
18.2500
18.3500
18.3500
55,476
Apr 10, 2026
21.5000
22.0000
19.0000
20.0000
20.0000
56,034
Apr 9, 2026
17.9500
21.0000
16.6500
21.0000
21.0000
73,584
Apr 8, 2026
17.0000
18.5000
15.5500
17.5500
17.5500
51,648
Apr 7, 2026
16.5000
16.7000
14.4500
15.7000
15.7000
83,776
Apr 6, 2026
18.5500
19.5000
15.7500
16.4000
16.4000
65,820
Apr 2, 2026
17.5500
19.5000
16.5000
18.2000
18.2000
43,414
Apr 1, 2026
16.2500
20.7000
15.6000
18.5000
18.5000
73,322
Mar 31, 2026
14.3000
17.5500
14.0000
16.5000
16.5000
90,830
Mar 30, 2026
14.7500
14.7500
13.4500
13.9000
13.9000
24,446
Mar 27, 2026
14.7000
15.0000
13.7000
14.7500
14.7500
35,606
Mar 26, 2026
17.8000
18.2500
14.9500
14.9500
14.9500
35,768
Mar 25, 2026
19.1500
19.5000
17.5000
17.5000
17.5000
24,612
Mar 24, 2026
20.2500
20.3500
18.2500
18.4500
18.4500
23,698
Mar 23, 2026
19.9000
22.0000
18.1500
20.9500
20.9500
29,212
Mar 20, 2026
18.0000
21.0000
17.5000
20.2500
20.2500
55,544
Mar 19, 2026
17.6000
18.6000
16.6000
17.7000
17.7000
37,878
Mar 18, 2026
17.9000
18.6500
17.6000
18.5000
18.5000
23,748
Mar 17, 2026
19.3000
19.3000
17.0000
17.6000
17.6000
33,386
Mar 16, 2026
20.3000
20.5000
18.5000
19.1000
19.1000
33,314
Mar 13, 2026
22.0000
22.2000
19.6000
20.5000
20.5000
57,740
Mar 12, 2026
26.0000
26.3500
22.0000
23.4000
23.4000
67,288
Mar 11, 2026
26.2500
26.6500
23.1000
26.2000
26.2000
46,922
Mar 10, 2026
24.0000
28.4500
23.5500
26.0000
26.0000
98,446
Mar 9, 2026
22.9500
24.0000
20.0500
23.5500
23.5500
50,538
Mar 6, 2026
20.0000
23.2000
19.8500
22.9500
22.9500
72,860
Mar 5, 2026
20.5000
21.5000
18.5000
21.0000
21.0000
132,876
Mar 4, 2026
32.0500
37.0000
18.5000
20.6500
20.6500
1,212,196
Mar 3, 2026
32.8000
32.8000
24.7000
26.9000
26.9000
78,970
Mar 2, 2026
25.0000
32.6000
22.0000
32.3000
32.3000
71,682
Feb 27, 2026
24.5000
34.0000
24.0000
26.6000
26.6000
261,910
Feb 26, 2026
21.3000
27.5000
21.3000
23.9000
23.9000
154,056
Feb 25, 2026
18.4000
21.5000
17.4500
21.3000
21.3000
83,674
Feb 24, 2026
17.3500
22.5000
16.6500
17.9500
17.9500
163,348
Feb 23, 2026
13.0000
21.6000
12.9500
20.5000
20.5000
715,580
Feb 20, 2026
12.0500
13.2500
11.3500
12.6500
12.6500
24,782
Feb 19, 2026
11.7000
12.0500
11.3500
11.8000
11.8000
8,522
Feb 18, 2026
10.7500
11.9000
10.7500
11.8000
11.8000
38,178
Feb 17, 2026
11.2500
11.2500
10.6500
10.8000
10.8000
3,036
Feb 13, 2026
10.8000
11.5000
10.5000
11.0500
11.0500
4,966
Feb 12, 2026
11.5000
11.8500
10.5500
10.9000
10.9000
11,386
Feb 11, 2026
12.0000
12.5500
11.2500
11.5500
11.5500
8,422
Feb 10, 2026
12.0000
12.9000
11.6500
11.6500
11.6500
7,274
Feb 9, 2026
12.0000
12.7000
12.0000
12.0500
12.0500
5,242
Feb 6, 2026
11.5500
12.1500
11.1500
12.0000
12.0000
12,104
Feb 5, 2026
12.5000
12.7500
11.0000
11.0500
11.0500
26,070
Feb 4, 2026
13.0000
13.3000
12.2000
12.7000
12.7000
7,022
Feb 3, 2026
14.0000
14.0000
12.8000
13.0500
13.0500
5,846
Feb 2, 2026
12.5000
14.4500
12.5000
13.4500
13.4500
13,120
Jan 30, 2026
12.9000
14.7500
12.8500
13.5500
13.5500
21,764
Jan 29, 2026
15.0000
15.0000
13.5000
13.8500
13.8500
10,204
Jan 28, 2026
15.5000
15.8000
14.5000
14.6500
14.6500
18,452
Jan 27, 2026
16.0000
16.0000
15.1000
15.5000
15.5000
5,790
Jan 26, 2026
16.0000
16.3000
15.5500
15.7500
15.7500
7,526
Jan 23, 2026
17.3000
17.5000
16.2500
16.3000
16.3000
9,412
Jan 22, 2026
16.5000
18.0500
16.0500
17.0500
17.0500
18,454
Jan 21, 2026
15.5500
16.9500
15.0500
16.5000
16.5000
11,812
Jan 20, 2026
16.2500
16.3000
15.5000
15.5500
15.5500
6,642
Jan 16, 2026
16.0000
16.9000
15.9500
16.4000
16.4000
8,810
Jan 15, 2026
15.1000
16.9500
14.6000
15.6500
15.6500
26,952
Jan 14, 2026
15.3000
15.7000
14.7000
15.1000
15.1000
16,908
Jan 13, 2026
17.1000
18.0000
16.0000
16.0500
16.0500
20,978
Jan 12, 2026
16.7500
17.4000
16.5000
16.9500
16.9500
8,286
Jan 9, 2026
17.5000
17.8000
16.9000
16.9000
16.9000
6,408
Jan 8, 2026
17.0000
18.0000
16.5500
17.1000
17.1000
11,168
Jan 7, 2026
16.5000
17.0500
16.0000
16.9000
16.9000
12,406
Jan 6, 2026
15.9500
16.6000
15.8000
16.3000
16.3000
6,698
Jan 5, 2026
16.5500
16.6000
15.6500
16.0500
16.0500
8,424
Jan 2, 2026
14.2500
16.0500
14.2500
16.0000
16.0000
12,162
Dec 31, 2025
15.0000
15.3000
13.8000
14.4500
14.4500
26,012
Dec 30, 2025
15.7500
16.9500
14.7000
15.1000
15.1000
20,348
Dec 29, 2025
17.3500
17.9000
16.0000
16.1500
16.1500
22,852
Dec 26, 2025
17.5000
18.1500
17.2500
17.3500
17.3500
12,284
Dec 24, 2025
17.5000
18.4000
17.5000
18.2000
18.2000
8,368
Dec 23, 2025
18.0000
19.1500
17.7500
18.2500
18.2500
11,410
Dec 22, 2025
18.7500
19.4000
18.1500
18.1500
18.1500
29,226
Dec 19, 2025
18.3000
19.7500
18.3000
19.4000
19.4000
13,420
Dec 18, 2025
18.7500
19.7500
18.1500
18.1500
18.1500
13,374
Dec 17, 2025
18.9000
20.0000
18.0500
18.0500
18.0500
11,514
Dec 16, 2025
18.5000
19.9500
18.3000
19.5000
19.5000
15,926
Dec 15, 2025
20.6000
20.6000
19.0000
19.0000
19.0000
14,066
Dec 12, 2025
21.8500
21.8500
20.0000
20.0000
20.0000
18,994
Dec 11, 2025
21.5000
22.0000
21.0000
21.2000
21.2000
10,016
Dec 10, 2025
22.5000
22.5000
21.6000
21.9500
21.9500
7,560
Dec 9, 2025
22.7000
23.0000
21.6500
22.5000
22.5000
13,822
Dec 8, 2025
24.4500
24.4500
20.7000
22.5500
22.5500
39,540
Dec 5, 2025
25.5000
26.0000
24.5000
25.0500
25.0500
15,332
Dec 4, 2025
23.1000
25.4500
22.9500
24.5000
24.5000
15,514
Dec 3, 2025
22.0000
24.0000
21.4000
23.8000
23.8000
12,996
Dec 2, 2025
21.6000
22.1000
21.0500
21.6500
21.6500
6,776
Dec 1, 2025
23.5000
23.5000
21.5000
21.6000
21.6000
11,564
Nov 28, 2025
22.5000
24.3000
22.2000
23.7500
23.7500
10,792
Nov 26, 2025
24.2500
24.2500
22.5000
22.5000
22.5000
11,644
Nov 25, 2025
25.0000
25.5000
24.4500
24.7000
24.7000
13,708
Nov 24, 2025
23.0000
25.0000
22.5000
24.8500
24.8500
16,208
Nov 21, 2025
20.7500
23.7500
19.6000
23.1500
23.1500
48,020
Nov 20, 2025
22.5500
23.0000
20.0500
20.1000
20.1000
17,802
Nov 19, 2025
23.1500
24.5000
22.2500
22.7000
22.7000
7,574
Nov 18, 2025
22.5000
24.2500
22.5000
23.6000
23.6000
9,044
Nov 17, 2025
24.0000
24.0000
23.0000
23.2500
23.2500
7,722
Nov 14, 2025
23.0000
24.4000
22.5000
23.3000
23.3000
6,240
Nov 13, 2025
25.3000
25.9000
23.5500
23.7500
23.7500
7,856
Nov 12, 2025
25.0000
26.0000
25.0000
25.8000
25.8000
4,544
Nov 11, 2025
26.0000
27.0000
25.5000
25.6000
25.6000
13,396
Nov 10, 2025
25.2000
28.0000
24.0500
27.4000
27.4000
36,934
Nov 7, 2025
23.5000
24.5000
22.8000
23.4000
23.4000
18,026
Nov 6, 2025
24.0000
24.5000
22.1500
24.1500
24.1500
16,594
Nov 5, 2025
24.0000
24.0000
23.1000
23.6000
23.6000
7,216
Nov 4, 2025
25.2500
25.2500
23.0000
23.6500
23.6500
18,452
Nov 3, 2025
27.0500
27.2500
25.5000
25.6500
25.6500
7,278
Oct 31, 2025
28.0500
29.0000
26.0000
26.5000
26.5000
14,354
Oct 30, 2025
25.2000
27.7500
24.7500
27.1500
27.1500
27,036
Oct 29, 2025
26.5000
26.5000
25.2500
25.8000
25.8000
7,268
Oct 28, 2025
26.4000
27.4500
25.7500
26.2500
26.2500
8,638
Oct 27, 2025
28.8000
29.0000
27.0000
27.2500
27.2500
12,742
Oct 24, 2025
26.6000
28.5000
26.0000
28.1500
28.1500
15,542
Oct 23, 2025
25.9000
27.2000
25.5000
26.9500
26.9500
9,930
Oct 22, 2025
27.0000
27.0500
25.5000
26.7000
26.7000
20,546
Oct 21, 2025
29.5000
30.0000
27.5000
28.0500
28.0500
17,422
Oct 20, 2025
30.5000
30.6000
29.4000
30.0000
30.0000
10,440
Oct 17, 2025
30.5000
30.9000
29.4000
30.0500
30.0500
11,660
Oct 16, 2025
33.5000
36.0000
28.9500
30.9500
30.9500
62,364
Oct 15, 2025
31.0000
34.8000
30.6000
33.0000
33.0000
53,714
Oct 14, 2025
30.0000
32.2500
29.0500
30.9500
30.9500
17,222
Oct 13, 2025
30.0000
30.9500
28.7500
30.9000
30.9000
18,454
Oct 10, 2025
31.9000
33.2500
29.0500
29.2500
29.2500
43,780
Oct 9, 2025
28.2500
31.0500
28.2500
30.9500
30.9500
36,124
Oct 8, 2025
29.1500
30.5000
26.2500
29.0000
29.0000
99,740
Oct 7, 2025
26.8000
30.0000
25.6000
29.7000
29.7000
125,666
Oct 6, 2025
24.4000
26.5000
23.8000
26.0000
26.0000
36,306
Oct 3, 2025
23.5000
24.6000
22.6000
24.6000
24.6000
30,654
Oct 2, 2025
23.0000
24.0500
22.0000
22.5500
22.5500
55,362
Oct 1, 2025
24.4500
24.4500
22.6000
23.3000
23.3000
54,318
Sep 30, 2025
25.4500
27.4000
23.2000
24.2500
24.2500
234,890
Sep 29, 2025
22.5000
27.0000
22.5000
25.3000
25.3000
79,766
Sep 26, 2025
23.0000
23.8000
22.5000
22.7500
22.7500
20,174
Sep 25, 2025
25.0000
25.4500
23.5000
23.8500
23.8500
21,470
Sep 24, 2025
26.0000
26.4500
24.7000
25.2500
25.2500
20,688
Sep 23, 2025
27.7000
27.7000
26.0000
26.0000
26.0000
21,528
Sep 22, 2025
27.5000
28.8500
27.3000
27.5000
27.5000
25,338
Sep 19, 2025
27.5000
28.5000
26.7500
27.6000
27.6000
37,784
Sep 18, 2025
29.0000
29.1000
27.5000
27.5000
27.5000
21,316
Sep 17, 2025
29.5000
30.0000
28.5000
28.5000
28.5000
22,888
Sep 16, 2025
29.2500
30.0000
27.8500
29.5500
29.5500
28,064
Sep 15, 2025
29.6500
30.2500
28.3000
29.3000
29.3000
31,870
Sep 12, 2025
32.5500
33.4500
28.5000
29.5000
29.5000
54,450
Sep 11, 2025
26.0000
31.5000
26.0000
30.9500
30.9500
53,574
Sep 10, 2025
27.4000
28.8000
25.9000
26.0000
26.0000
40,606
Sep 9, 2025
24.5000
27.0000
24.5000
26.9000
26.9000
40,552
Sep 8, 2025
23.5000
26.0000
22.2500
25.0500
25.0500
49,702
Sep 5, 2025
27.4000
27.6000
21.1500
24.2500
24.2500
313,934
