NASDAQ : GRML
Greenland Mines Ltd — Price history
United States
Last price 5.14 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 68.60M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Greenland Mines Ltd (GRML) closed at 4.06 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 4.6 | 4.63 | 4.03 | 4.06 | 576,517 | -11.35% |
| 2026-10-30 | 5 | 5 | 4.35 | 4.58 | 1,359,605 | -10.89% |
| 2026-10-29 | 5.3 | 5.38 | 5.03 | 5.14 | 861,909 | -5.69% |
| 2026-10-28 | 5.55 | 5.78 | 5.35 | 5.45 | 924,098 | -4.39% |
| 2026-10-27 | 5.7 | 5.87 | 5.48 | 5.7 | 1,319,089 | -1.55% |
| 2026-10-26 | 5.81 | 5.93 | 5.51 | 5.79 | 707,634 | +0.17% |
| 2026-10-23 | 5.99 | 5.99 | 5.76 | 5.78 | 487,899 | -3.34% |
| 2026-10-22 | 5.95 | 6.1 | 5.8 | 5.98 | 881,506 | -3.39% |
| 2026-10-21 | 6.04 | 6.64 | 6.02 | 6.19 | 1,450,085 | -0.16% |
| 2026-10-20 | 5.69 | 6.5 | 5.69 | 6.2 | 2,599,490 | +10.52% |
| 2026-10-19 | 5.91 | 5.99 | 5.37 | 5.61 | 1,394,420 | -6.50% |
| 2026-10-16 | 6.79 | 6.854 | 6 | 6 | 1,491,026 | -13.79% |
| 2026-10-15 | 5.99 | 7.085 | 5.81 | 6.96 | 3,126,806 | +7.24% |
| 2026-10-14 | 7.515 | 7.53 | 6.35 | 6.49 | 27,862,540 | +17.15% |
| 2026-10-13 | 5.74 | 5.88 | 5.41 | 5.54 | 1,741,883 | -7.97% |
| 2026-10-12 | 5.045 | 6.57 | 5.045 | 6.02 | 11,858,320 | +16.44% |
| 2026-10-09 | 6.24 | 6.28 | 4.93 | 5.17 | 3,681,900 | -12.07% |
| 2026-10-08 | 5.81 | 6.11 | 5.57 | 5.88 | 1,837,055 | +0.86% |
| 2026-10-07 | 6 | 6.32 | 5.7 | 5.83 | 1,829,804 | -8.62% |
| 2026-10-06 | 7.49 | 7.54 | 6.05 | 6.38 | 4,861,692 | -13.08% |
| 2026-10-05 | 8.655 | 8.655 | 7 | 7.34 | 4,741,770 | -6.85% |
| 2026-10-02 | 8.79 | 8.91 | 7.7 | 7.88 | 4,101,694 | -13.50% |
| 2026-10-01 | 10.04 | 10.19 | 8.89 | 9.11 | 3,943,319 | -14.22% |
| 2026-09-30 | 10.67 | 11.06 | 10.02 | 10.62 | 3,971,212 | +2.36% |
| 2026-09-29 | 10.5 | 11.6 | 9.6 | 10.375 | 8,071,510 | -12.45% |
| 2026-09-28 | 13.885 | 14.28 | 11.283 | 11.85 | 9,127,478 | -19.17% |
| 2026-09-25 | 16.48 | 17.38 | 14.42 | 14.66 | 22,892,109 | -1.54% |
| 2026-09-24 | 12.75 | 16 | 12.13 | 14.89 | 42,176,915 | +33.07% |
| 2026-09-23 | 17.335 | 17.99 | 10.29 | 11.19 | 53,794,515 | -20.92% |
| 2026-09-22 | 13.7 | 18.21 | 12.61 | 14.15 | 101,020,177 | +50.21% |
| 2026-09-21 | 7.33 | 11.68 | 6.63 | 9.42 | 218,339,049 | +230.53% |
| 2026-09-18 | 2.99 | 3.06 | 2.82 | 2.85 | 4,971,610 | -4.36% |
| 2026-09-17 | 3.03 | 3.123 | 2.94 | 2.98 | 302,397 | -0.50% |
| 2026-09-16 | 3.12 | 3.22 | 2.96 | 2.995 | 277,182 | -3.70% |
| 2026-09-15 | 3.25 | 3.26 | 3.07 | 3.11 | 373,536 | -4.60% |
| 2026-09-14 | 3.04 | 3.38 | 2.99 | 3.26 | 603,145 | +3.49% |
| 2026-09-11 | 3.82 | 3.95 | 3.13 | 3.15 | 869,619 | -17.54% |
| 2026-09-10 | 4.08 | 4.15 | 3.82 | 3.82 | 351,083 | -8.83% |
| 2026-09-09 | 4.4 | 4.4 | 4.146 | 4.19 | 345,731 | -3.68% |
| 2026-09-08 | 4.73 | 4.78 | 4.325 | 4.35 | 414,347 | -8.61% |
| 2026-09-04 | 4.44 | 4.98 | 4.385 | 4.76 | 785,190 | +6.25% |
| 2026-09-03 | 4.94 | 5.02 | 4.45 | 4.48 | 650,078 | -8.01% |
| 2026-09-02 | 4.9 | 5.09 | 4.6 | 4.87 | 1,056,055 | +4.73% |
| 2026-09-01 | 4.79 | 4.85 | 4.55 | 4.65 | 427,378 | -4.12% |
| 2026-08-31 | 4.77 | 5.25 | 4.73 | 4.85 | 600,435 | -0.61% |
| 2026-08-28 | 5.25 | 5.45 | 4.88 | 4.88 | 514,206 | -7.22% |
| 2026-08-27 | 5.07 | 5.48 | 4.37 | 5.26 | 1,579,235 | +4.37% |
| 2026-08-26 | 5.4 | 5.65 | 5 | 5.04 | 2,782,123 | -48.09% |
| 2026-08-25 | 10.3 | 11.66 | 8.76 | 9.71 | 2,841,494 | +13.57% |
| 2026-08-24 | 9.43 | 9.559 | 8.3 | 8.55 | 240,044 | -15.64% |
| 2026-08-21 | 8.3 | 12.7 | 8.23 | 10.135 | 1,567,186 | +22.11% |
| 2026-08-20 | 8.95 | 9.75 | 7.9 | 8.3 | 221,577 | -19.61% |
| 2026-08-19 | 9.45 | 10.41 | 9.45 | 10.325 | 51,660 | +9.84% |
| 2026-08-18 | 9.9 | 9.9 | 9.4 | 9.4 | 24,274 | -5.62% |
| 2026-08-17 | 10.25 | 10.535 | 9.705 | 9.96 | 95,884 | -2.02% |
| 2026-08-14 | 10 | 10.638 | 10 | 10.165 | 40,979 | -0.49% |
| 2026-08-13 | 10.21 | 10.5 | 9.72 | 10.215 | 46,299 | +0.00% |
| 2026-08-12 | 10.315 | 11 | 10.03 | 10.215 | 41,598 | -2.25% |
| 2026-08-11 | 10.35 | 11.5 | 10.205 | 10.45 | 185,959 | +4.50% |
| 2026-08-10 | 9.65 | 10.42 | 9.35 | 10 | 37,940 | +3.09% |
| 2026-08-07 | 9.25 | 9.85 | 8.925 | 9.7 | 63,110 | +6.01% |
| 2026-08-06 | 9.5 | 9.5 | 8.75 | 9.15 | 62,091 | -3.33% |
| 2026-08-05 | 9.815 | 9.815 | 9 | 9.465 | 50,469 | -2.12% |
| 2026-08-04 | 9.5 | 10.275 | 9.32 | 9.67 | 62,508 | -3.83% |
| 2026-08-03 | 9.705 | 10.2 | 9.445 | 10.055 | 39,781 | +3.77% |
| 2026-07-31 | 9.99 | 10 | 9.23 | 9.69 | 41,261 | -1.17% |
| 2026-07-30 | 9.68 | 10 | 9.145 | 9.805 | 52,107 | +3.21% |
| 2026-07-29 | 9.5 | 9.935 | 9.055 | 9.5 | 39,334 | -4.43% |
| 2026-07-28 | 9.155 | 9.95 | 8.63 | 9.94 | 62,350 | +3.97% |
| 2026-07-27 | 9.89 | 9.89 | 8.71 | 9.56 | 106,249 | -0.73% |
| 2026-07-24 | 10.45 | 11.905 | 9.31 | 9.63 | 125,388 | -3.94% |
| 2026-07-23 | 12.835 | 14.85 | 9.875 | 10.025 | 405,317 | -9.85% |
| 2026-07-22 | 11.855 | 12.245 | 11 | 11.12 | 100,569 | -9.22% |
| 2026-07-21 | 9.5 | 12.25 | 9.125 | 12.25 | 400,788 | +31.30% |
| 2026-07-20 | 10.26 | 10.475 | 8.5 | 9.33 | 733,119 | -10.76% |
| 2026-07-17 | 8.725 | 11.5 | 8.505 | 10.455 | 892,320 | +20.24% |
| 2026-07-16 | 9.25 | 9.495 | 7.815 | 8.695 | 130,838 | -4.35% |
| 2026-07-15 | 9.5 | 9.56 | 9 | 9.09 | 72,786 | +0.94% |
| 2026-07-14 | 11 | 11.595 | 8.75 | 9.005 | 113,140 | -14.24% |
| 2026-07-13 | 12.12 | 12.12 | 10.5 | 10.5 | 99,169 | -14.25% |
| 2026-07-10 | 12.45 | 12.495 | 12.005 | 12.245 | 39,576 | +1.24% |
| 2026-07-09 | 11.95 | 12.875 | 11.75 | 12.095 | 115,038 | +5.40% |
| 2026-07-08 | 11.3 | 11.808 | 10.765 | 11.475 | 44,537 | -3.85% |
| 2026-07-07 | 12.5 | 12.795 | 11.63 | 11.935 | 70,501 | -4.21% |
| 2026-07-06 | 11.5 | 12.67 | 10.775 | 12.46 | 70,878 | +7.41% |
| 2026-07-02 | 12.5 | 12.5 | 11.11 | 11.6 | 78,195 | -3.33% |
| 2026-07-01 | 12.6 | 12.96 | 11.785 | 12 | 53,681 | -7.69% |
| 2026-06-30 | 12.875 | 13.005 | 12.07 | 13 | 38,311 | +0.27% |
| 2026-06-29 | 13.18 | 13.18 | 11.75 | 12.965 | 45,465 | +1.33% |
| 2026-06-26 | 11 | 12.985 | 10.5 | 12.795 | 79,024 | +21.86% |
| 2026-06-25 | 11.5 | 13.225 | 10.26 | 10.5 | 90,992 | -7.98% |
| 2026-06-24 | 13 | 13.248 | 11.135 | 11.41 | 75,775 | -10.89% |
| 2026-06-23 | 14.205 | 14.3 | 12.69 | 12.805 | 54,222 | -13.77% |
| 2026-06-22 | 15.5 | 15.645 | 13.05 | 14.85 | 117,164 | +2.41% |
| 2026-06-18 | 16.49 | 16.75 | 14.5 | 14.5 | 102,695 | -9.18% |
| 2026-06-17 | 16.5 | 16.96 | 15.655 | 15.965 | 60,234 | -1.18% |
| 2026-06-16 | 14.4 | 16.745 | 14.305 | 16.155 | 106,447 | +12.19% |
| 2026-06-15 | 14.65 | 15.39 | 14.145 | 14.4 | 54,447 | -1.71% |
| 2026-06-12 | 15.015 | 15.573 | 13.75 | 14.65 | 51,919 | -3.93% |
| 2026-06-11 | 14.5 | 15.3 | 13.91 | 15.25 | 36,680 | +4.10% |
| 2026-06-10 | 14.735 | 15.47 | 14.25 | 14.65 | 54,587 | -2.04% |
| 2026-06-09 | 15.165 | 15.33 | 13.67 | 14.955 | 46,854 | -3.52% |
| 2026-06-08 | 15 | 15.5 | 14.5 | 15.5 | 44,824 | +0.98% |
| 2026-06-05 | 16.5 | 16.5 | 14.75 | 15.35 | 73,152 | -8.36% |
| 2026-06-04 | 16.28 | 17.5 | 15.915 | 16.75 | 96,582 | +2.89% |
| 2026-06-03 | 16.95 | 17.5 | 15.5 | 16.28 | 93,454 | -4.15% |
| 2026-06-02 | 18 | 18.65 | 16.75 | 16.985 | 84,184 | -5.11% |
| 2026-06-01 | 17.8 | 18.6 | 17.05 | 17.9 | 67,268 | +0.56% |
| 2026-05-29 | 17.665 | 18.4 | 16.845 | 17.8 | 75,438 | -1.08% |
| 2026-05-28 | 17.88 | 18 | 16.635 | 17.995 | 91,484 | -0.19% |
| 2026-05-27 | 18.125 | 18.88 | 17.15 | 18.03 | 65,468 | +0.17% |
| 2026-05-26 | 20 | 20.75 | 18 | 18 | 90,255 | -7.67% |
| 2026-05-22 | 20.5 | 20.875 | 18.55 | 19.495 | 95,764 | +0.41% |
| 2026-05-21 | 21.45 | 21.5 | 18.5 | 19.415 | 162,800 | -0.05% |
| 2026-05-20 | 17.215 | 19.87 | 16.75 | 19.425 | 66,315 | +14.84% |
| 2026-05-19 | 17.84 | 18.5 | 16.75 | 16.915 | 47,945 | -4.19% |
| 2026-05-18 | 19.643 | 20.495 | 16.805 | 17.655 | 71,024 | -8.36% |
| 2026-05-15 | 20.755 | 20.755 | 18.75 | 19.265 | 50,303 | +1.64% |
| 2026-05-14 | 22.1 | 22.5 | 18.51 | 18.955 | 78,038 | -10.80% |
| 2026-05-13 | 21.375 | 22.875 | 20.5 | 21.25 | 77,045 | +1.19% |