MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
GRML — Greenland Mines Ltd. Common Stock
NasdaqGreenland Mines Ltd. Common Stock
$7.88
-1.23(-13.50%)
- O
- 8.79
- H
- 8.91
- L
- 7.70
- V
- 4.02M
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$7.88
Period Return+4951.28%
Period High$18.21
Period Low$0.12
Avg Daily Volume11.02M
Total Trading Days365
GRML — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $8.79 | $8.91 | $7.70 | $7.88 | $-1.23 | -13.50% | 4,021,354 | $8.14 | $7.70 $8.91 |
| Oct 1, 2026 | $10.04 | $10.19 | $8.89 | $9.11 | $-1.51 | -14.22% | 3,943,320 | $9.39 | $8.89 $10.19 |
| Sep 30, 2026 | $10.67 | $11.06 | $10.02 | $10.62 | +$0.25 | +2.36% | 3,971,212 | $10.57 | $10.02 $11.06 |
| Sep 29, 2026 | $10.50 | $11.60 | $9.60 | $10.38 | $-1.48 | -12.45% | 8,071,512 | $10.62 | $9.60 $11.60 |
| Sep 28, 2026 | $13.89 | $14.28 | $11.28 | $11.85 | $-2.81 | -19.17% | 9,127,479 | $12.36 | $11.28 $14.28 |
| Sep 25, 2026 | $16.48 | $17.38 | $14.42 | $14.66 | $-0.23 | -1.54% | 22,892,109 | $15.78 | $14.42 $17.38 |
| Sep 24, 2026 | $12.75 | $16.00 | $12.13 | $14.89 | +$3.70 | +33.07% | 42,176,916 | $14.64 | $12.13 $16.00 |
| Sep 23, 2026 | $17.34 | $17.99 | $10.29 | $11.19 | $-2.96 | -20.92% | 53,794,515 | $14.49 | $10.29 $17.99 |
| Sep 22, 2026 | $13.70 | $18.21 | $12.61 | $14.15 | +$4.73 | +50.21% | 101,020,177 | $14.62 | $12.61 $18.21 |
| Sep 21, 2026 | $7.33 | $11.68 | $6.63 | $9.42 | +$6.57 | +230.53% | 218,339,050 | $8.36 | $6.63 $11.68 |
| Sep 18, 2026 | $2.99 | $3.06 | $2.82 | $2.85 | $-0.13 | -4.36% | 4,971,610 | $3.99 | $2.82 $3.06 |
| Sep 17, 2026 | $3.03 | $3.12 | $2.94 | $2.98 | $-0.02 | -0.50% | 302,398 | $3.02 | $2.94 $3.12 |
| Sep 16, 2026 | $3.12 | $3.22 | $2.96 | $3.00 | $-0.12 | -3.70% | 277,183 | $3.07 | $2.96 $3.22 |
| Sep 15, 2026 | $3.25 | $3.26 | $3.07 | $3.11 | $-0.15 | -4.60% | 371,292 | $3.15 | $3.07 $3.26 |
| Sep 14, 2026 | $3.04 | $3.38 | $2.99 | $3.26 | +$0.11 | +3.49% | 602,146 | $3.23 | $2.99 $3.38 |
| Sep 11, 2026 | $3.82 | $3.95 | $3.13 | $3.15 | $-0.67 | -17.54% | 869,619 | $3.43 | $3.13 $3.95 |
| Sep 10, 2026 | $4.08 | $4.15 | $3.82 | $3.82 | $-0.37 | -8.83% | 351,084 | $3.92 | $3.82 $4.15 |
| Sep 9, 2026 | $4.40 | $4.40 | $4.15 | $4.19 | $-0.16 | -3.68% | 345,732 | $4.26 | $4.15 $4.40 |
| Sep 8, 2026 | $4.73 | $4.78 | $4.33 | $4.35 | $-0.41 | -8.61% | 414,347 | $4.58 | $4.33 $4.78 |
| Sep 4, 2026 | $4.44 | $4.98 | $4.39 | $4.76 | +$0.28 | +6.25% | 785,190 | $4.69 | $4.39 $4.98 |
| Sep 3, 2026 | $4.94 | $5.02 | $4.45 | $4.48 | $-0.39 | -8.01% | 650,078 | $4.69 | $4.45 $5.02 |
| Sep 2, 2026 | $4.90 | $5.09 | $4.60 | $4.87 | +$0.22 | +4.73% | 1,044,511 | $4.92 | $4.60 $5.09 |
| Sep 1, 2026 | $4.79 | $4.85 | $4.55 | $4.65 | $-0.20 | -4.12% | 427,379 | $4.66 | $4.55 $4.85 |
| Aug 31, 2026 | $4.77 | $5.25 | $4.73 | $4.85 | $-0.03 | -0.61% | 600,436 | $4.98 | $4.73 $5.25 |
| Aug 28, 2026 | $5.25 | $5.45 | $4.88 | $4.88 | $-0.38 | -7.22% | 514,208 | $5.08 | $4.88 $5.45 |
| Aug 27, 2026 | $5.07 | $5.48 | $4.37 | $5.26 | +$0.22 | +4.37% | 1,579,235 | $4.99 | $4.37 $5.48 |
| Aug 26, 2026 | $5.40 | $5.65 | $5.00 | $5.04 | $-4.67 | -48.09% | 2,782,123 | $5.43 | $5.00 $5.65 |
| Aug 25, 2026 | $10.30 | $11.66 | $8.76 | $9.71 | +$1.16 | +13.57% | 2,841,494 | $9.69 | $8.76 $11.66 |
| Aug 24, 2026 | $9.43 | $9.56 | $8.30 | $8.55 | $-1.59 | -15.64% | 240,044 | $8.79 | $8.30 $9.56 |
| Aug 21, 2026 | $8.30 | $12.70 | $8.23 | $10.14 | +$9.97 | +6005.42% | 1,567,186 | $10.68 | $8.23 $12.70 |