NASDAQ:GRML | Historical Stock Price | Greenland Mines Ltd

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2022-04-29 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.15$0.36$0.89$2.17$5.32$13.012022-04-292026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2023

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2023-12-29$10.70$10.700——
2023-12-28$10.70$10.700——
2023-12-27$10.70$10.700——
2023-12-26$10.70$10.700——
2023-12-22$10.70$10.70900——
2023-12-21$10.75$10.7515,100——
2023-12-20$10.69$10.690——
2023-12-19$10.69$10.690——
2023-12-18$10.69$10.690——
2023-12-15$10.69$10.690——
2023-12-14$10.69$10.690——
2023-12-13$10.69$10.6921,100——
2023-12-12$10.70$10.700——
2023-12-11$10.70$10.700——
2023-12-08$10.70$10.700——
2023-12-07$10.70$10.700——
2023-12-06$10.70$10.700——
2023-12-05$10.70$10.70100——
2023-12-04$10.70$10.700——
2023-12-01$10.70$10.700——
2023-11-30$10.70$10.700——
2023-11-29$10.70$10.700——
2023-11-28$10.70$10.703,100——
2023-11-27$10.89$10.89100——
2023-11-24$10.70$10.700——
2023-11-22$10.70$10.70300——
2023-11-21$10.86$10.860——
2023-11-20$10.86$10.860——
2023-11-17$10.86$10.860——
2023-11-16$10.86$10.863,700——
2023-11-15$10.87$10.875,000——
2023-11-14$10.71$10.710——
2023-11-13$10.71$10.710——
2023-11-10$10.71$10.718,800——
2023-11-09$10.70$10.707,100——
2023-11-08$10.69$10.691,000——
2023-11-07$10.69$10.6938,100——
2023-11-06$10.70$10.70105,900——
2023-11-03$10.69$10.690——
2023-11-02$10.69$10.69250,400——
2023-11-01$10.69$10.690——
2023-10-31$10.69$10.690——
2023-10-30$10.69$10.690——
2023-10-27$10.69$10.692,000——
2023-10-26$10.69$10.6916,200——
2023-10-25$10.69$10.6911,400——
2023-10-24$10.69$10.69800——
2023-10-23$10.70$10.700——
2023-10-20$10.70$10.700——
2023-10-19$10.70$10.7031,600——
2023-10-18$10.69$10.692,000——
2023-10-17$10.70$10.701,073,300——
2023-10-16$10.68$10.68128,900——
2023-10-13$10.69$10.69187,700——
2023-10-12$10.68$10.683,300——
2023-10-11$10.68$10.680——
2023-10-10$10.68$10.6826,200——
2023-10-09$10.68$10.680——
2023-10-06$10.68$10.68225,200——
2023-10-05$10.68$10.6829,900——
2023-10-04$10.69$10.69100——
2023-10-03$10.68$10.6825,300——
2023-10-02$10.68$10.68300——
2023-09-29$10.67$10.670——
2023-09-28$10.67$10.670——
2023-09-27$10.67$10.671,400——
2023-09-26$10.67$10.67400——
2023-09-25$10.67$10.6726,000——
2023-09-22$10.65$10.650——
2023-09-21$10.65$10.6525,100——
2023-09-20$10.66$10.66100——
2023-09-19$10.66$10.661,100——
2023-09-18$10.65$10.650——
2023-09-15$10.65$10.65600——
2023-09-14$10.65$10.651,200——
2023-09-13$10.65$10.650——
2023-09-12$10.65$10.650——
2023-09-11$10.65$10.6525,000——
2023-09-08$10.62$10.62400——
2023-09-07$10.62$10.620——
2023-09-06$10.62$10.620——
2023-09-05$10.62$10.620——
2023-09-01$10.62$10.620——
2023-08-31$10.62$10.620——
2023-08-30$10.62$10.6230,000——
2023-08-29$10.62$10.62200——
2023-08-28$10.65$10.6527,700——
2023-08-25$10.62$10.622,500——
2023-08-24$10.60$10.600——
2023-08-23$10.60$10.600——
2023-08-22$10.60$10.60220,100——
2023-08-21$10.61$10.611,200——
2023-08-18$10.61$10.61100——
2023-08-17$10.61$10.611,700——
2023-08-16$10.58$10.58100——
2023-08-15$10.58$10.583,400——
2023-08-14$10.58$10.580——
2023-08-11$10.58$10.58100——
2023-08-10$10.57$10.57400——
2023-08-09$10.56$10.560——
2023-08-08$10.56$10.560——
2023-08-07$10.56$10.56900——
2023-08-04$10.56$10.56200——
2023-08-03$10.56$10.56700——
2023-08-02$10.61$10.61400——
2023-08-01$10.61$10.61600——
2023-07-31$10.56$10.566,500——
2023-07-28$10.57$10.571,600——
2023-07-27$10.55$10.550——
2023-07-26$10.55$10.553,100——
2023-07-25$10.56$10.5638,000——
2023-07-24$10.50$10.500——
2023-07-21$10.50$10.5037,300——
2023-07-20$10.53$10.530——
2023-07-19$10.53$10.530——
2023-07-18$10.53$10.53100——
2023-07-17$10.53$10.53127,000——
2023-07-14$10.53$10.5336,800——
2023-07-13$10.50$10.500——
2023-07-12$10.50$10.50783,800——
2023-07-11$10.48$10.48600——
2023-07-10$10.50$10.50100——
2023-07-07$10.50$10.500——
2023-07-06$10.50$10.508,400——
2023-07-05$10.48$10.480——
2023-07-03$10.48$10.487,800——
2023-06-30$10.46$10.460——
2023-06-29$10.46$10.460——
2023-06-28$10.46$10.460——
2023-06-27$10.46$10.460——
2023-06-26$10.46$10.462,000——
2023-06-23$10.46$10.460——
2023-06-22$10.46$10.4610,100——
2023-06-21$10.45$10.450——
2023-06-20$10.45$10.45500——
2023-06-16$10.49$10.493,600——
2023-06-15$10.44$10.440——
2023-06-14$10.44$10.44300——
2023-06-13$10.46$10.460——
2023-06-12$10.46$10.461,100——
2023-06-09$10.43$10.433,700——
2023-06-08$10.43$10.43700——
2023-06-07$10.44$10.44500——
2023-06-06$10.43$10.43300——
2023-06-05$10.43$10.434,200——
2023-06-02$10.44$10.440——
2023-06-01$10.44$10.441,000——
2023-05-31$10.45$10.456,800——
2023-05-30$10.44$10.4454,600——
2023-05-26$10.40$10.40800——
2023-05-25$10.40$10.40115,000——
2023-05-24$10.40$10.40200——
2023-05-23$10.37$10.370——
2023-05-22$10.37$10.370——
2023-05-19$10.37$10.37200——
2023-05-18$10.37$10.370——
2023-05-17$10.37$10.37300——
2023-05-16$10.37$10.370——
2023-05-15$10.37$10.372,400——
2023-05-12$10.37$10.370——
2023-05-11$10.37$10.370——
2023-05-10$10.37$10.370——
2023-05-09$10.37$10.370——
2023-05-08$10.37$10.370——
2023-05-05$10.37$10.374,700——
2023-05-04$10.36$10.3676,200——
2023-05-03$10.37$10.37100——
2023-05-02$10.37$10.3713,100——
2023-05-01$10.35$10.350——
2023-04-28$10.35$10.350——
2023-04-27$10.35$10.35121,400——
2023-04-26$10.35$10.35200——
2023-04-25$10.32$10.320——
2023-04-24$10.32$10.320——
2023-04-21$10.32$10.320——
2023-04-20$10.32$10.320——
2023-04-19$10.32$10.321,500——
2023-04-18$10.32$10.32100,300——
2023-04-17$10.31$10.310——
2023-04-14$10.31$10.311,100——
2023-04-13$10.31$10.310——
2023-04-12$10.31$10.310——
2023-04-11$10.31$10.311,400——
2023-04-10$10.31$10.31300——
2023-04-06$10.33$10.33200——
2023-04-05$10.33$10.332,300——
2023-04-04$10.33$10.33800——
2023-04-03$10.33$10.335,000——
2023-03-31$10.33$10.3311,100——
2023-03-30$10.33$10.335,000——
2023-03-29$10.35$10.35800——
2023-03-28$10.33$10.33856,800——
2023-03-27$10.31$10.318,400——
2023-03-24$10.30$10.304,600——
2023-03-23$10.31$10.310——
2023-03-22$10.31$10.3190,600——
2023-03-21$10.31$10.3128,600——
2023-03-20$10.28$10.2878,600——
2023-03-17$10.25$10.250——
2023-03-16$10.25$10.258,300——
2023-03-15$10.24$10.24100——
2023-03-14$10.24$10.240——
2023-03-13$10.24$10.242,800——
2023-03-10$10.24$10.2428,700——
2023-03-09$10.24$10.241,000——
2023-03-08$10.25$10.25107,400——
2023-03-07$10.24$10.24247,100——
2023-03-06$10.25$10.25600——
2023-03-03$10.24$10.241,700——
2023-03-02$10.26$10.262,800——
2023-03-01$10.22$10.22200——
2023-02-28$10.23$10.230——
2023-02-27$10.23$10.232,400——
2023-02-24$10.21$10.210——
2023-02-23$10.21$10.214,400——
2023-02-22$10.21$10.210——
2023-02-21$10.21$10.2122,400——
2023-02-17$10.20$10.201,600——
2023-02-16$10.20$10.200——
2023-02-15$10.20$10.20100——
2023-02-14$10.20$10.200——
2023-02-13$10.20$10.200——
2023-02-10$10.20$10.20300——
2023-02-09$10.20$10.2021,400——
2023-02-08$10.21$10.21300——
2023-02-07$10.20$10.202,100——
2023-02-06$10.21$10.210——
2023-02-03$10.21$10.2110,900——
2023-02-02$10.29$10.29300——
2023-02-01$10.29$10.290——
2023-01-31$10.29$10.290——
2023-01-30$10.29$10.29100——
2023-01-27$10.29$10.291,600——
2023-01-26$10.17$10.1777,100——
2023-01-25$10.16$10.167,800——
2023-01-24$10.17$10.17149,200——
2023-01-23$10.16$10.163,300——
2023-01-20$10.17$10.172,100——
2023-01-19$10.15$10.1538,700——
2023-01-18$10.15$10.15224,000——
2023-01-17$10.21$10.2121,600——
2023-01-13$10.14$10.1423,100——
2023-01-12$10.11$10.110——
2023-01-11$10.11$10.11500——
2023-01-10$10.16$10.160——
2023-01-09$10.16$10.160——
2023-01-06$10.16$10.1610,700——
2023-01-05$10.13$10.134,247,200——
2023-01-04$10.07$10.070——
2023-01-03$10.07$10.070——