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
28th Sep 2026 (Mon) 1.18 1.19 0.9002 0.9365 22,948
25th Sep 2026 (Fri) 0.70 1.16 0.58 1.05 50,629
24th Sep 2026 (Thu) 0.44 0.50 0.437 0.4829 815
23rd Sep 2026 (Wed) 0.38 0.4797 0.35 0.40 24,475
22nd Sep 2026 (Tue) 0.25 0.34 0.23 0.33 102,294
21st Sep 2026 (Mon) 0.3219 0.379 0.1775 0.1801 123,804
18th Sep 2026 (Fri) 0.1375 0.1699 0.1225 0.15 1,722
17th Sep 2026 (Thu) 0.16 0.16 0.1579 0.1681 213
16th Sep 2026 (Wed) 0.1468 0.1667 0.1225 0.159 4,215
15th Sep 2026 (Tue) 0.1468 0.1468 0.1468 0.1767 0
14th Sep 2026 (Mon) 0.1867 0.1867 0.1611 0.1785 0
11th Sep 2026 (Fri) 0.2275 0.2275 0.1867 0.1998 1,243
10th Sep 2026 (Thu) 0.1607 0.1607 0.1514 0.1826 324
9th Sep 2026 (Wed) 0.2009 0.2009 0.2009 0.1788 0
8th Sep 2026 (Tue) 0.245 0.245 0.1426 0.20 630
7th Sep 2026 (Mon) 0.19 0.27 0.185 0.1999 186
4th Sep 2026 (Fri) 0.19 0.27 0.185 0.1999 186
3rd Sep 2026 (Thu) 0.1695 0.1695 0.1695 0.1695 400
2nd Sep 2026 (Wed) 0.185 0.185 0.1534 0.1614 5,620
1st Sep 2026 (Tue) 0.1685 0.1685 0.1574 0.1574 30
31st Aug 2026 (Mon) 0.1685 0.1685 0.1685 0.1597 0
28th Aug 2026 (Fri) 0.185 0.185 0.17 0.1575 14
27th Aug 2026 (Thu) 0.1859 0.1859 0.17 0.1699 1,600
26th Aug 2026 (Wed) 0.1875 0.1875 0.131 0.16 5,263
25th Aug 2026 (Tue) 0.1471 0.1775 0.125 0.18 4,932
24th Aug 2026 (Mon) 0.16 0.16 0.13 0.12 0
21st Aug 2026 (Fri) 0.1493 0.155 0.1255 0.1255 4,368
20th Aug 2026 (Thu) 0.1475 0.1475 0.1425 0.1408 0
19th Aug 2026 (Wed) 0.1525 0.1525 0.1442 0.1442 0
18th Aug 2026 (Tue) 0.1525 0.1525 0.1525 0.1475 667
17th Aug 2026 (Mon) 0.1525 0.1525 0.15 0.15 1,136
14th Aug 2026 (Fri) 0.159 0.159 0.159 0.159 5,315
13th Aug 2026 (Thu) 0.159 0.159 0.159 0.159 1,457
12th Aug 2026 (Wed) 0.15 0.16 0.15 0.16 0
11th Aug 2026 (Tue) 0.15 0.15 0.15 0.1599 0
10th Aug 2026 (Mon) 0.16 0.16 0.15 0.15 5,684
7th Aug 2026 (Fri) 0.15 0.15 0.15 0.15 140
6th Aug 2026 (Thu) 0.15 0.15 0.15 0.15 0
5th Aug 2026 (Wed) 0.15 0.15 0.15 0.1408 0
4th Aug 2026 (Tue) 0.16 0.16 0.16 0.1525 34
3rd Aug 2026 (Mon) 0.12 0.1599 0.12 0.1599 2
31st Jul 2026 (Fri) 0.12 0.1492 0.12 0.1492 0
30th Jul 2026 (Thu) 0.12 0.12 0.12 0.12 142
29th Jul 2026 (Wed) 0.0925 0.0925 0.0925 0.0899 0
FTSE 100 Latest
Value10,684.88
Change-10.37