Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Greenland Mines (GRMLW.US) Share Price History

Time period:
to
Date Open High Low Close Volume
10th Jul 2026 (Fri) 0.17 0.17 0.17 0.1839 986
9th Jul 2026 (Thu) 0.2012 0.2012 0.185 0.185 0
8th Jul 2026 (Wed) 0.2012 0.2012 0.2012 0.202 100
7th Jul 2026 (Tue) 0.20 0.20 0.1701 0.1701 0
6th Jul 2026 (Mon) 0.20 0.20 0.1709 0.1709 596
3rd Jul 2026 (Fri) 0.20 0.20 0.1701 0.1701 0
2nd Jul 2026 (Thu) 0.20 0.20 0.17 0.1701 6,677
1st Jul 2026 (Wed) 0.175 0.175 0.175 0.175 8,847
30th Jun 2026 (Tue) 0.175 0.175 0.1701 0.1701 10
29th Jun 2026 (Mon) 0.175 0.175 0.17 0.17 10
26th Jun 2026 (Fri) 0.18 0.18 0.18 0.1924 0
25th Jun 2026 (Thu) 0.1825 0.1825 0.18 0.1725 0
24th Jun 2026 (Wed) 0.23 0.23 0.20 0.20 0
23rd Jun 2026 (Tue) 0.23 0.23 0.21 0.21 0
22nd Jun 2026 (Mon) 0.23 0.23 0.23 0.21 0
19th Jun 2026 (Fri) 0.1925 0.224 0.19 0.2299 0
18th Jun 2026 (Thu) 0.1925 0.224 0.19 0.2299 0
17th Jun 2026 (Wed) 0.215 0.215 0.215 0.2062 636
16th Jun 2026 (Tue) 0.2025 0.2025 0.20 0.1826 1,603
15th Jun 2026 (Mon) 0.1925 0.1925 0.1925 0.21 0
12th Jun 2026 (Fri) 0.2406 0.2406 0.2032 0.2026 7,068
11th Jun 2026 (Thu) 0.249 0.275 0.249 0.275 0
10th Jun 2026 (Wed) 0.249 0.249 0.249 0.249 178
9th Jun 2026 (Tue) 0.2876 0.2876 0.25 0.25 0
8th Jun 2026 (Mon) 0.2876 0.2876 0.28 0.28 0
5th Jun 2026 (Fri) 0.2876 0.2876 0.2876 0.2876 0
4th Jun 2026 (Thu) 0.29 0.3398 0.2504 0.3277 672
3rd Jun 2026 (Wed) 0.26 0.26 0.26 0.2376 608
2nd Jun 2026 (Tue) 0.295 0.3101 0.2495 0.2495 12,171
1st Jun 2026 (Mon) 0.2601 0.295 0.2501 0.2802 200
29th May 2026 (Fri) 0.30 0.30 0.30 0.32 0
28th May 2026 (Thu) 0.30 0.30 0.30 0.29 0
27th May 2026 (Wed) 0.26 0.275 0.26 0.275 0
26th May 2026 (Tue) 0.26 0.26 0.25 0.264 2,600
25th May 2026 (Mon) 0.3775 0.38 0.2603 0.3271 7,097
22nd May 2026 (Fri) 0.3775 0.38 0.2603 0.3271 7,097
21st May 2026 (Thu) 0.29 0.3175 0.2632 0.2632 3,628
20th May 2026 (Wed) 0.24 0.31 0.20 0.2418 0
19th May 2026 (Tue) 0.2625 0.2625 0.2625 0.2311 0
18th May 2026 (Mon) 0.2621 0.2621 0.2621 0.2621 248
15th May 2026 (Fri) 0.25 0.25 0.25 0.26 0
14th May 2026 (Thu) 0.265 0.265 0.2311 0.2311 0
13th May 2026 (Wed) 0.265 0.265 0.254 0.254 91
12th May 2026 (Tue) 0.265 0.2675 0.255 0.215 1,079
11th May 2026 (Mon) 0.255 0.29 0.2525 0.2551 2,690
FTSE 100 Latest
Value10,497.29
Change24.84