GRML
Greenland Mines Ltd. Common Stock
stockNASDAQ
Market OpenNov 9, 2026 11:10:28 AM EST
4.25USD+10.677%(+0.41)290,439
Pre-marketNov 9, 2026 9:28:30 AM EST
3.89USD+1.302%(+0.05)
GRML Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Change Since | Events |
|---|---|---|---|---|---|---|---|---|
| 2026-11-09 | 3.9100 | 4.2800 | 3.8900 | 4.2500 | +10.677% | 290,439 | 0.000% | |
| 2026-11-06 | 3.6500 | 3.8600 | 3.6211 | 3.8400 | +7.563% | 518,658 | +10.677% | |
| 2026-11-05 | 3.8500 | 3.8978 | 3.5400 | 3.5700 | -8.696% | 766,052 | +19.048% | |
| 2026-11-04 | 4.0600 | 4.1500 | 3.8050 | 3.9100 | -6.459% | 721,711 | +8.696% | |
| 2026-11-03 | 3.9300 | 4.3300 | 3.9100 | 4.1800 | +4.762% | 782,287 | +1.675% | |
| 2026-11-02 | 4.6000 | 4.6300 | 3.7690 | 3.9900 | -12.882% | 1,548,604 | +6.516% | |
| 2026-10-30 | 5.0000 | 5.0000 | 4.3500 | 4.5800 | -10.895% | 1,359,606 | -7.205% | |
| 2026-10-29 | 5.3000 | 5.3795 | 5.0300 | 5.1400 | -5.688% | 861,909 | -17.315% | |
| 2026-10-28 | 5.5500 | 5.7800 | 5.3500 | 5.4500 | -4.386% | 924,099 | -22.018% | |
| 2026-10-27 | 5.7000 | 5.8700 | 5.4800 | 5.7000 | -1.554% | 1,319,090 | -25.439% | |
| 2026-10-26 | 5.8100 | 5.9300 | 5.5100 | 5.7900 | +0.173% | 707,634 | -26.598% | |
| 2026-10-23 | 5.9900 | 5.9900 | 5.7600 | 5.7800 | -3.344% | 487,900 | -26.471% | |
| 2026-10-22 | 5.9500 | 6.1000 | 5.8000 | 5.9800 | -3.393% | 881,506 | -28.930% | |
| 2026-10-21 | 6.0400 | 6.6400 | 6.0201 | 6.1900 | -0.161% | 1,450,086 | -31.341% | |
| 2026-10-20 | 5.6900 | 6.5000 | 5.6900 | 6.2000 | +10.517% | 2,599,490 | -31.452% | |
| 2026-10-19 | 5.9100 | 5.9900 | 5.3700 | 5.6100 | -6.500% | 1,394,421 | -24.242% | |
| 2026-10-16 | 6.7900 | 6.8539 | 6.0000 | 6.0000 | -13.793% | 1,491,027 | -29.167% | |
| 2026-10-15 | 5.9900 | 7.0850 | 5.8100 | 6.9600 | +7.242% | 3,126,807 | -38.937% | |
| 2026-10-14 | 7.5150 | 7.5300 | 6.3500 | 6.4900 | +17.148% | 27,862,541 | -34.515% | |
| 2026-10-13 | 5.7400 | 5.8800 | 5.4100 | 5.5400 | -7.973% | 1,742,893 | -23.285% | |
| 2026-10-12 | 5.0450 | 6.5700 | 5.0450 | 6.0200 | +16.441% | 11,858,320 | -29.402% | |
| 2026-10-09 | 6.2400 | 6.2800 | 4.9300 | 5.1700 | -12.075% | 3,681,901 | -17.795% | |
| 2026-10-08 | 5.8100 | 6.1100 | 5.5700 | 5.8800 | +0.858% | 1,837,056 | -27.721% | |
| 2026-10-07 | 6.0000 | 6.3200 | 5.7000 | 5.8300 | -8.621% | 1,829,805 | -27.101% | |
| 2026-10-06 | 7.4900 | 7.5399 | 6.0501 | 6.3800 | -13.079% | 4,861,692 | -33.386% | |
| 2026-10-05 | 8.6550 | 8.6550 | 7.0000 | 7.3400 | -6.853% | 4,741,771 | -42.098% | |
| 2026-10-02 | 8.7900 | 8.9100 | 7.7000 | 7.8800 | -13.502% | 4,101,694 | -46.066% | |
| 2026-10-01 | 10.0400 | 10.1900 | 8.8900 | 9.1100 | -14.218% | 3,943,320 | -53.348% | |
| 2026-09-30 | 10.6700 | 11.0600 | 10.0200 | 10.6200 | +2.361% | 3,971,212 | -59.981% | |
| 2026-09-29 | 10.5000 | 11.6000 | 9.6000 | 10.3750 | -12.447% | 8,071,512 | -59.036% | |
| 2026-09-28 | 13.8850 | 14.2800 | 11.2828 | 11.8500 | -19.168% | 9,127,479 | -64.135% | |
| 2026-09-25 | 16.4800 | 17.3800 | 14.4200 | 14.6600 | -1.545% | 22,892,109 | -71.010% | |
| 2026-09-24 | 12.7500 | 16.0000 | 12.1300 | 14.8900 | +33.065% | 42,176,916 | -71.457% | |
| 2026-09-23 | 17.3350 | 17.9900 | 10.2900 | 11.1900 | -20.919% | 53,794,515 | -62.020% | |
| 2026-09-22 | 13.7000 | 18.2099 | 12.6100 | 14.1500 | +50.212% | 101,020,177 | -69.965% | |
| 2026-09-21 | 7.3300 | 11.6800 | 6.6300 | 9.4200 | +230.526% | 218,339,050 | -54.883% | |
| 2026-09-18 | 2.9900 | 3.0595 | 2.8200 | 2.8500 | -4.362% | 4,971,610 | +49.123% | |
| 2026-09-17 | 3.0300 | 3.1232 | 2.9400 | 2.9800 | -0.501% | 302,398 | +42.617% | |
| 2026-09-16 | 3.1200 | 3.2200 | 2.9600 | 2.9950 | -3.698% | 277,183 | +41.903% | |
| 2026-09-15 | 3.2500 | 3.2600 | 3.0702 | 3.1100 | -4.601% | 373,536 | +36.656% | |
| 2026-09-14 | 3.0400 | 3.3800 | 2.9900 | 3.2600 | +3.492% | 603,145 | +30.368% | |
| 2026-09-11 | 3.8200 | 3.9500 | 3.1301 | 3.1500 | -17.539% | 869,619 | +34.921% | |
| 2026-09-10 | 4.0800 | 4.1499 | 3.8200 | 3.8200 | -8.831% | 351,084 | +11.257% | |
| 2026-09-09 | 4.4000 | 4.4000 | 4.1459 | 4.1900 | -3.678% | 345,732 | +1.432% | |
| 2026-09-08 | 4.7300 | 4.7800 | 4.3250 | 4.3500 | -8.613% | 414,347 | -2.299% | |
| 2026-09-04 | 4.4400 | 4.9800 | 4.3850 | 4.7600 | +6.250% | 785,190 | -10.714% | |
| 2026-09-03 | 4.9400 | 5.0200 | 4.4500 | 4.4800 | -8.008% | 650,078 | -5.134% | |
| 2026-09-02 | 4.9000 | 5.0900 | 4.6000 | 4.8700 | +4.731% | 1,056,056 | -12.731% | |
| 2026-09-01 | 4.7900 | 4.8500 | 4.5500 | 4.6500 | -4.124% | 427,379 | -8.602% | |
| 2026-08-31 | 4.7700 | 5.2500 | 4.7300 | 4.8500 | -0.615% | 600,436 | -12.371% | |
| 2026-08-28 | 5.2500 | 5.4499 | 4.8800 | 4.8800 | -7.224% | 514,208 | -12.910% | |
| 2026-08-27 | 5.0700 | 5.4799 | 4.3701 | 5.2600 | +4.365% | 1,579,235 | -19.202% | |
| 2026-08-26 | 5.4000 | 5.6499 | 5.0000 | 5.0400 | -48.095% | 2,782,123 | -15.675% | |
| 2026-08-25 | 10.3000 | 11.6599 | 8.7600 | 9.7100 | +13.567% | 2,841,494 | -56.231% | |
| 2026-08-24 | 9.4300 | 9.5592 | 8.3000 | 8.5500 | -15.639% | 240,044 | -50.292% | 1-for-50 split |
| 2026-08-21 | 8.3000 | 12.7000 | 8.2300 | 10.1350 | +22.108% | 1,567,186 | -58.066% | |
| 2026-08-20 | 8.9500 | 9.7500 | 7.9000 | 8.3000 | -19.613% | 221,578 | -48.795% | |
| 2026-08-19 | 9.4500 | 10.4100 | 9.4500 | 10.3250 | +9.840% | 51,660 | -58.838% | |
| 2026-08-18 | 9.9000 | 9.9000 | 9.4000 | 9.4000 | -5.622% | 24,275 | -54.787% | |
| 2026-08-17 | 10.2500 | 10.5350 | 9.7050 | 9.9600 | -2.017% | 95,884 | -57.329% | |
| 2026-08-14 | 10.0000 | 10.6400 | 10.0000 | 10.1650 | -0.489% | 40,979 | -58.190% | |
| 2026-08-13 | 10.2100 | 10.5000 | 9.7200 | 10.2150 | 0.000% | 46,300 | -58.395% | |
| 2026-08-12 | 10.3150 | 11.0000 | 10.0300 | 10.2150 | -2.249% | 41,598 | -58.395% | |
| 2026-08-11 | 10.3500 | 11.5000 | 10.2050 | 10.4500 | +4.500% | 185,959 | -59.330% | |
| 2026-08-10 | 9.6500 | 10.4200 | 9.3500 | 10.0000 | +3.093% | 37,940 | -57.500% | |
| 2026-08-07 | 9.2500 | 9.8500 | 8.9250 | 9.7000 | +6.011% | 63,110 | -56.186% | |
| 2026-08-06 | 9.5000 | 9.5000 | 8.7500 | 9.1500 | -3.328% | 62,092 | -53.552% | |
| 2026-08-05 | 9.8150 | 9.8150 | 9.0000 | 9.4650 | -2.120% | 50,469 | -55.098% | |
| 2026-08-04 | 9.5000 | 10.2750 | 9.3200 | 9.6700 | -3.829% | 62,509 | -56.050% | |
| 2026-08-03 | 9.7050 | 10.2000 | 9.4450 | 10.0550 | +3.767% | 39,782 | -57.732% | |
| 2026-07-31 | 9.9900 | 10.0000 | 9.2300 | 9.6900 | -1.173% | 41,262 | -56.140% | |
| 2026-07-30 | 9.6800 | 10.0000 | 9.1450 | 9.8050 | +3.211% | 52,107 | -56.655% | |
| 2026-07-29 | 9.5000 | 9.9350 | 9.0550 | 9.5000 | -4.427% | 39,335 | -55.263% | |
| 2026-07-28 | 9.1550 | 9.9500 | 8.6300 | 9.9400 | +3.975% | 62,351 | -57.243% | |
| 2026-07-27 | 9.8900 | 9.8900 | 8.7100 | 9.5600 | -0.727% | 106,250 | -55.544% | |
| 2026-07-24 | 10.4500 | 11.9050 | 9.3100 | 9.6300 | -3.940% | 125,389 | -55.867% | |
| 2026-07-23 | 12.8350 | 14.8500 | 9.8750 | 10.0250 | -9.847% | 405,318 | -57.606% | |
| 2026-07-22 | 11.8550 | 12.2450 | 11.0000 | 11.1200 | -9.224% | 100,570 | -61.781% | |
| 2026-07-21 | 9.5000 | 12.2500 | 9.1250 | 12.2500 | +31.297% | 400,788 | -65.306% | |
| 2026-07-20 | 10.2600 | 10.4750 | 8.5000 | 9.3300 | -10.760% | 733,119 | -54.448% | |
| 2026-07-17 | 8.7250 | 11.5000 | 8.5050 | 10.4550 | +20.242% | 892,321 | -59.350% | |
| 2026-07-16 | 9.2500 | 9.4950 | 7.8150 | 8.6950 | -4.345% | 130,839 | -51.121% | |
| 2026-07-15 | 9.5000 | 9.5600 | 9.0000 | 9.0900 | +0.944% | 72,786 | -53.245% | |
| 2026-07-14 | 11.0000 | 11.5950 | 8.7500 | 9.0050 | -14.238% | 113,141 | -52.804% | |
| 2026-07-13 | 12.1200 | 12.1200 | 10.5000 | 10.5000 | -14.251% | 99,169 | -59.524% | |
| 2026-07-10 | 12.4500 | 12.4950 | 12.0050 | 12.2450 | +1.240% | 39,576 | -65.292% | |
| 2026-07-09 | 11.9500 | 12.8750 | 11.7500 | 12.0950 | +5.403% | 115,038 | -64.862% | |
| 2026-07-08 | 11.3000 | 11.8100 | 10.7650 | 11.4750 | -3.854% | 44,537 | -62.963% | |
| 2026-07-07 | 12.5000 | 12.7950 | 11.6300 | 11.9350 | -4.213% | 70,502 | -64.390% | |
| 2026-07-06 | 11.5000 | 12.6700 | 10.7750 | 12.4600 | +7.414% | 70,879 | -65.891% | |
| 2026-07-02 | 12.5000 | 12.5000 | 11.1100 | 11.6000 | -3.333% | 78,195 | -63.362% | |
| 2026-07-01 | 12.6000 | 12.9600 | 11.7850 | 12.0000 | -7.692% | 53,681 | -64.583% | |
| 2026-06-30 | 12.8750 | 13.0050 | 12.0700 | 13.0000 | +0.270% | 38,312 | -67.308% | |
| 2026-06-29 | 13.1800 | 13.1800 | 11.7500 | 12.9650 | +1.329% | 45,465 | -67.219% | |
| 2026-06-26 | 11.0000 | 12.9850 | 10.5000 | 12.7950 | +21.857% | 79,025 | -66.784% | |
| 2026-06-25 | 11.5000 | 13.2250 | 10.2600 | 10.5000 | -7.975% | 90,992 | -59.524% | |
| 2026-06-24 | 13.0000 | 13.2500 | 11.1350 | 11.4100 | -10.894% | 75,776 | -62.752% | |
| 2026-06-23 | 14.2050 | 14.3000 | 12.6900 | 12.8050 | -13.771% | 54,223 | -66.810% | |
| 2026-06-22 | 15.5000 | 15.6450 | 13.0500 | 14.8500 | +2.414% | 117,165 | -71.380% | |
| 2026-06-18 | 16.4900 | 16.7500 | 14.5000 | 14.5000 | -9.176% | 102,696 | -70.690% | |
| 2026-06-17 | 16.5000 | 16.9600 | 15.6550 | 15.9650 | -1.176% | 60,234 | -73.379% | |
| 2026-06-16 | 14.4000 | 16.7450 | 14.3050 | 16.1550 | +12.188% | 106,448 | -73.692% | |
| 2026-06-15 | 14.6500 | 15.3900 | 14.1450 | 14.4000 | -1.706% | 54,448 | -70.486% | |
| 2026-06-12 | 15.0150 | 15.5750 | 13.7500 | 14.6500 | -3.934% | 51,919 | -70.990% | |
| 2026-06-11 | 14.5000 | 15.3000 | 13.9100 | 15.2500 | +4.096% | 36,681 | -72.131% | |
| 2026-06-10 | 14.7350 | 15.4700 | 14.2500 | 14.6500 | -2.039% | 54,587 | -70.990% | |
| 2026-06-09 | 15.1650 | 15.3300 | 13.6700 | 14.9550 | -3.516% | 46,854 | -71.581% | |
| 2026-06-08 | 15.0000 | 15.5000 | 14.5000 | 15.5000 | +0.977% | 44,825 | -72.581% | |
| 2026-06-05 | 16.5000 | 16.5000 | 14.7500 | 15.3500 | -8.358% | 73,152 | -72.313% | |
| 2026-06-04 | 16.2800 | 17.5000 | 15.9150 | 16.7500 | +2.887% | 96,582 | -74.627% | |
| 2026-06-03 | 16.9500 | 17.5000 | 15.5000 | 16.2800 | -4.151% | 93,454 | -73.894% | |
| 2026-06-02 | 18.0000 | 18.6500 | 16.7500 | 16.9850 | -5.112% | 84,185 | -74.978% | |
| 2026-06-01 | 17.8000 | 18.6000 | 17.0500 | 17.9000 | +0.562% | 67,268 | -76.257% | |
| 2026-05-29 | 17.6650 | 18.4000 | 16.8450 | 17.8000 | -1.084% | 75,438 | -76.124% | |
| 2026-05-28 | 17.8800 | 18.0000 | 16.6350 | 17.9950 | -0.194% | 91,485 | -76.382% | |
| 2026-05-27 | 18.1250 | 18.8800 | 17.1500 | 18.0300 | +0.167% | 65,468 | -76.428% | |
| 2026-05-26 | 20.0000 | 20.7500 | 18.0000 | 18.0000 | -7.669% | 90,256 | -76.389% | |
| 2026-05-22 | 20.5000 | 20.8750 | 18.5500 | 19.4950 | +0.412% | 95,765 | -78.200% | |
| 2026-05-21 | 21.4500 | 21.5000 | 18.5000 | 19.4150 | -0.051% | 162,800 | -78.110% | |
| 2026-05-20 | 17.2150 | 19.8700 | 16.7500 | 19.4250 | +14.839% | 66,316 | -78.121% | |
| 2026-05-19 | 17.8400 | 18.5000 | 16.7500 | 16.9150 | -4.191% | 47,945 | -74.874% | |
| 2026-05-18 | 19.6450 | 20.4950 | 16.8050 | 17.6550 | -8.357% | 71,024 | -75.927% | |
| 2026-05-15 | 20.7550 | 20.7550 | 18.7500 | 19.2650 | +1.635% | 50,303 | -77.939% | |
| 2026-05-14 | 22.1000 | 22.5000 | 18.5100 | 18.9550 | -10.800% | 78,038 | -77.578% | |
| 2026-05-13 | 21.3750 | 22.8750 | 20.5000 | 21.2500 | +1.190% | 77,045 | -80.000% | |
| 2026-05-12 | 22.5000 | 23.3250 | 21.0000 | 21.0000 | -2.326% | 48,714 | -79.762% | |
| 2026-05-11 | 23.2500 | 23.7800 | 21.5000 | 21.5000 | -6.542% | 52,749 | -80.233% | |
| 2026-05-08 | 24.5000 | 24.9000 | 22.8450 | 23.0050 | -7.406% | 38,006 | -81.526% | |
| 2026-05-07 | 25.8100 | 25.8500 | 22.5000 | 24.8450 | -1.623% | 78,757 | -82.894% | |
| 2026-05-06 | 25.0000 | 25.9600 | 23.5050 | 25.2550 | +1.917% | 56,331 | -83.172% | |
| 2026-05-05 | 24.7550 | 27.2500 | 24.2500 | 24.7800 | +3.250% | 64,453 | -82.849% | |
| 2026-05-04 | 26.4850 | 27.4800 | 24.0000 | 24.0000 | -6.905% | 53,967 | -82.292% | |
| 2026-05-01 | 24.7200 | 26.0600 | 23.0000 | 25.7800 | +7.082% | 42,978 | -83.514% | |
| 2026-04-30 | 22.8500 | 24.6250 | 21.5600 | 24.0750 | +12.474% | 70,107 | -82.347% | |
| 2026-04-29 | 22.5500 | 22.5500 | 21.2500 | 21.4050 | -5.078% | 27,019 | -80.145% | |
| 2026-04-28 | 23.0000 | 23.5400 | 21.1000 | 22.5500 | -4.206% | 51,822 | -81.153% | |
| 2026-04-27 | 24.0000 | 25.1750 | 22.2500 | 23.5400 | -2.868% | 50,779 | -81.946% | |
| 2026-04-24 | 22.0000 | 24.5000 | 21.1300 | 24.2350 | +7.855% | 65,394 | -82.463% | |
| 2026-04-23 | 23.8900 | 23.8900 | 21.5000 | 22.4700 | -5.944% | 60,126 | -81.086% | |
| 2026-04-22 | 20.4400 | 24.2500 | 20.0650 | 23.8900 | +19.063% | 134,656 | -82.210% | |
| 2026-04-21 | 20.0000 | 21.0000 | 18.7500 | 20.0650 | -0.199% | 51,705 | -78.819% | |
| 2026-04-20 | 21.2500 | 21.2500 | 19.0550 | 20.1050 | -4.262% | 46,350 | -78.861% | |
| 2026-04-17 | 21.4500 | 22.5000 | 20.5000 | 21.0000 | +3.042% | 107,126 | -79.762% | |
| 2026-04-16 | 20.5000 | 21.1050 | 18.6950 | 20.3800 | +4.166% | 111,446 | -79.146% | |
| 2026-04-15 | 18.0000 | 20.2600 | 16.7350 | 19.5650 | +13.125% | 110,864 | -78.278% | |
| 2026-04-14 | 19.0000 | 21.4950 | 16.9950 | 17.2950 | -5.749% | 102,879 | -75.426% | |
| 2026-04-13 | 19.7050 | 20.8950 | 18.2650 | 18.3500 | -8.250% | 55,476 | -76.839% | |
| 2026-04-10 | 21.5000 | 21.9950 | 19.0000 | 20.0000 | -4.762% | 56,033 | -78.750% | |
| 2026-04-09 | 17.9500 | 21.0000 | 16.6500 | 21.0000 | +19.590% | 73,584 | -79.762% | |
| 2026-04-08 | 16.9950 | 18.5000 | 15.5650 | 17.5600 | +11.883% | 51,648 | -75.797% | |
| 2026-04-07 | 16.5000 | 16.7100 | 14.4600 | 15.6950 | -4.299% | 83,776 | -72.921% | |
| 2026-04-06 | 18.5700 | 19.5000 | 15.7600 | 16.4000 | -9.915% | 65,820 | -74.085% | |
| 2026-04-02 | 17.5450 | 19.5000 | 16.5000 | 18.2050 | -1.595% | 43,414 | -76.655% | |
| 2026-04-01 | 16.2500 | 20.6950 | 15.6000 | 18.5000 | +12.121% | 73,321 | -77.027% | |
| 2026-03-31 | 14.3100 | 17.5400 | 14.0000 | 16.5000 | +18.662% | 90,830 | -74.242% | |
| 2026-03-30 | 14.7500 | 14.7500 | 13.4550 | 13.9050 | -5.729% | 24,447 | -69.435% | |
| 2026-03-27 | 14.7100 | 15.0000 | 13.7000 | 14.7500 | -1.272% | 35,605 | -71.186% | |
| 2026-03-26 | 17.8000 | 18.2500 | 14.9400 | 14.9400 | -14.653% | 35,768 | -71.553% | |
| 2026-03-25 | 19.1250 | 19.5000 | 17.5000 | 17.5050 | -5.148% | 24,613 | -75.721% | |
| 2026-03-24 | 20.2350 | 20.3500 | 18.2500 | 18.4550 | -11.804% | 23,801 | -76.971% | |
| 2026-03-23 | 19.9050 | 21.9850 | 18.1300 | 20.9250 | +3.359% | 29,211 | -79.689% | |
| 2026-03-20 | 17.9750 | 20.9850 | 17.5000 | 20.2450 | +14.540% | 55,544 | -79.007% | |
| 2026-03-19 | 17.6000 | 18.6000 | 16.6050 | 17.6750 | -4.459% | 37,879 | -75.955% | |
| 2026-03-18 | 17.9000 | 18.6600 | 17.6050 | 18.5000 | +5.084% | 23,747 | -77.027% | |
| 2026-03-17 | 19.2750 | 19.2750 | 16.9900 | 17.6050 | -7.731% | 33,387 | -75.859% | |
| 2026-03-16 | 20.3000 | 20.5000 | 18.5000 | 19.0800 | -6.950% | 33,315 | -77.725% | |
| 2026-03-13 | 22.0000 | 22.1850 | 19.6000 | 20.5050 | -12.372% | 57,741 | -79.273% | |
| 2026-03-12 | 26.0000 | 26.3450 | 22.0000 | 23.4000 | 0.000% | 67,287 | -81.838% |