XNAS
Datos históricos de Greenland Mines Ltd.
Greenland Mines Ltd. · GRML
$5.12
▼ -0.04 (-0.77%)
Última operación · 10/10/2026, 17:29:43 UTC
- Variación en el periodo
- −77.91%
- Máximo
- US$27.48
- 4 de mayo de 2026
- Mínimo
- US$2.82
- 18 de septiembre de 2026
- Volumen medio diario
- 3.51 M
Del 12 de marzo de 2026 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 6.24 | 6.28 | 4.93 | 5.17 | −12.07% | 3.68 M |
| 8 oct 2026 | 5.81 | 6.11 | 5.57 | 5.88 | +0.86% | 1.84 M |
| 7 oct 2026 | 6.00 | 6.32 | 5.70 | 5.83 | −8.62% | 1.83 M |
| 6 oct 2026 | 7.49 | 7.54 | 6.05 | 6.38 | −13.08% | 4.86 M |
| 5 oct 2026 | 8.66 | 8.66 | 7.00 | 7.34 | −6.85% | 4.74 M |
| 2 oct 2026 | 8.79 | 8.91 | 7.70 | 7.88 | −13.50% | 4.1 M |
| 1 oct 2026 | 10.04 | 10.19 | 8.89 | 9.11 | −14.22% | 3.94 M |
| 30 sep 2026 | 10.67 | 11.06 | 10.02 | 10.62 | +2.36% | 3.97 M |
| 29 sep 2026 | 10.50 | 11.60 | 9.60 | 10.38 | −12.45% | 8.07 M |
| 28 sep 2026 | 13.89 | 14.28 | 11.28 | 11.85 | −19.17% | 9.13 M |
| 25 sep 2026 | 16.48 | 17.38 | 14.42 | 14.66 | −1.54% | 22.89 M |
| 24 sep 2026 | 12.75 | 16.00 | 12.13 | 14.89 | +33.07% | 42.18 M |
| 23 sep 2026 | 17.34 | 17.99 | 10.29 | 11.19 | −20.92% | 53.79 M |
| 22 sep 2026 | 13.70 | 18.21 | 12.61 | 14.15 | +50.21% | 101.02 M |
| 21 sep 2026 | 7.33 | 11.68 | 6.63 | 9.42 | +230.53% | 218.34 M |
| 18 sep 2026 | 2.99 | 3.06 | 2.82 | 2.85 | −4.36% | 4.97 M |
| 17 sep 2026 | 3.03 | 3.12 | 2.94 | 2.98 | −0.50% | 302,397.76 |
| 16 sep 2026 | 3.12 | 3.22 | 2.96 | 3.00 | −3.70% | 277,182.531 |
| 15 sep 2026 | 3.25 | 3.26 | 3.07 | 3.11 | −4.60% | 373,536.219 |
| 14 sep 2026 | 3.04 | 3.38 | 2.99 | 3.26 | +3.49% | 603,145.095 |
| 11 sep 2026 | 3.82 | 3.95 | 3.13 | 3.15 | −17.54% | 869,619.378 |
| 10 sep 2026 | 4.08 | 4.15 | 3.82 | 3.82 | −8.83% | 351,083.548 |
| 9 sep 2026 | 4.40 | 4.40 | 4.15 | 4.19 | −3.68% | 345,731.612 |
| 8 sep 2026 | 4.73 | 4.78 | 4.33 | 4.35 | −8.61% | 414,347.006 |
| 4 sep 2026 | 4.44 | 4.98 | 4.39 | 4.76 | +6.25% | 785,190.438 |
| 3 sep 2026 | 4.94 | 5.02 | 4.45 | 4.48 | −8.01% | 650,078.345 |
| 2 sep 2026 | 4.90 | 5.09 | 4.60 | 4.87 | +4.73% | 1.06 M |
| 1 sep 2026 | 4.79 | 4.85 | 4.55 | 4.65 | −4.12% | 427,378.78 |
| 31 ago 2026 | 4.77 | 5.25 | 4.73 | 4.85 | −0.61% | 600,435.682 |
| 28 ago 2026 | 5.25 | 5.45 | 4.88 | 4.88 | −7.22% | 514,207.851 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.