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
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
8th May 2026 (Fri) 0.215 0.2464 0.215 0.2464 0
7th May 2026 (Thu) 0.215 0.23 0.2096 0.23 0
6th May 2026 (Wed) 0.1893 0.22 0.1893 0.2199 1,896
5th May 2026 (Tue) 0.1956 0.24 0.1956 0.1981 300
4th May 2026 (Mon) 0.2565 0.2565 0.2306 0.2239 18,314
1st May 2026 (Fri) 0.215 0.2301 0.1951 0.1978 851
30th Apr 2026 (Thu) 0.2137 0.218 0.1852 0.19 1,724
29th Apr 2026 (Wed) 0.1815 0.201 0.1815 0.201 0
28th Apr 2026 (Tue) 0.1815 0.1815 0.1815 0.1924 100
27th Apr 2026 (Mon) 0.22 0.22 0.22 0.2285 200
24th Apr 2026 (Fri) 0.19 0.19 0.1756 0.1756 200
23rd Apr 2026 (Thu) 0.1989 0.22 0.1989 0.22 0
22nd Apr 2026 (Wed) 0.1989 0.1989 0.1972 0.1972 244
21st Apr 2026 (Tue) 0.18 0.18 0.171 0.1705 2,270
20th Apr 2026 (Mon) 0.1602 0.18 0.1602 0.18 0
17th Apr 2026 (Fri) 0.1602 0.215 0.1602 0.1927 200
16th Apr 2026 (Thu) 0.2274 0.2274 0.1526 0.18 134
15th Apr 2026 (Wed) 0.20 0.20 0.20 0.1721 0
14th Apr 2026 (Tue) 0.2275 0.2475 0.1625 0.1625 1,338
13th Apr 2026 (Mon) 0.255 0.255 0.255 0.20 212
10th Apr 2026 (Fri) 0.2775 0.2775 0.166 0.2199 100
9th Apr 2026 (Thu) 0.15 0.15 0.15 0.1699 300
8th Apr 2026 (Wed) 0.1406 0.149 0.1406 0.149 0
7th Apr 2026 (Tue) 0.1406 0.1406 0.1406 0.1502 0
6th Apr 2026 (Mon) 0.155 0.155 0.155 0.1506 106
3rd Apr 2026 (Fri) 0.168 0.168 0.145 0.145 0
2nd Apr 2026 (Thu) 0.168 0.168 0.145 0.145 0
1st Apr 2026 (Wed) 0.168 0.1705 0.12 0.169 0
31st Mar 2026 (Tue) 0.1375 0.1516 0.1375 0.1516 0
30th Mar 2026 (Mon) 0.1375 0.1375 0.1324 0.1324 0
27th Mar 2026 (Fri) 0.1375 0.1375 0.13 0.1203 1,510
26th Mar 2026 (Thu) 0.145 0.145 0.14 0.1378 0
25th Mar 2026 (Wed) 0.151 0.151 0.1401 0.1401 226
24th Mar 2026 (Tue) 0.151 0.151 0.106 0.1499 100
23rd Mar 2026 (Mon) 0.1433 0.145 0.1433 0.145 0
FTSE 100 Latest
Value10,466.26
Change22.79