Australia markets close in 2 hours 11 minutes

Greenland Minerals Limited (GGG.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.0910-0.0190 (-17.27%)
As of 1:38PM AEST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
11 May 20210.10500.11000.09000.09100.091012,409,439
10 May 20210.08100.11500.08000.11000.110026,937,498
07 May 20210.08000.08100.07900.07900.07901,989,166
06 May 20210.08000.08100.07700.08000.08002,860,733
05 May 20210.08000.08000.07600.07600.07602,544,124
04 May 20210.08100.08200.07900.08000.08004,630,454
03 May 20210.08200.08200.08000.08100.08102,287,697
30 Apr 20210.08200.08200.08000.08000.08001,427,037
29 Apr 20210.08500.08700.08200.08200.08203,735,687
28 Apr 20210.08200.08600.08100.08400.08407,034,798
27 Apr 20210.07400.08000.07400.07900.07909,555,916
26 Apr 20210.07200.07550.07100.07300.07306,170,659
23 Apr 20210.07400.07500.06800.07100.071024,024,508
22 Apr 20210.08500.08600.07500.07700.077023,181,241
21 Apr 20210.09500.09500.08500.08500.085031,672,370
20 Apr 20210.10500.10500.10500.10500.1050-
19 Apr 20210.10500.10500.10500.10500.1050-
16 Apr 20210.11000.11000.10500.10500.10504,427,170
15 Apr 20210.11000.11500.10500.10500.10506,937,651
14 Apr 20210.11000.11000.10000.10500.105016,213,955
13 Apr 20210.12500.12500.11000.11000.110012,526,236
12 Apr 20210.12000.13500.12000.12500.125027,456,070
09 Apr 20210.08800.11500.08700.11000.110096,953,851
08 Apr 20210.09000.09200.08000.08900.089025,934,083
07 Apr 20210.16500.18500.16000.16000.160017,979,436
06 Apr 20210.18000.18500.16500.17000.170010,216,277
01 Apr 20210.18000.19000.17750.18000.18006,221,073
31 Mar 20210.17500.18000.17000.17500.17502,429,801
30 Mar 20210.17500.17500.17000.17500.17501,473,219
29 Mar 20210.16500.17000.16000.17000.17001,931,322
26 Mar 20210.17000.17500.16000.16000.16004,494,475
25 Mar 20210.17000.17500.17000.17000.17001,573,479
24 Mar 20210.17500.18000.17000.17000.17002,031,011
23 Mar 20210.18000.18500.17500.17500.17501,934,560
22 Mar 20210.18000.18000.17500.17500.17501,820,072
19 Mar 20210.18500.18500.17500.18000.18001,988,972
18 Mar 20210.19500.19500.18000.18500.18508,030,268
17 Mar 20210.20000.20500.19000.19500.19508,126,508
16 Mar 20210.17000.20000.16500.19500.195017,681,194
15 Mar 20210.15500.17500.15500.17500.175010,577,240
12 Mar 20210.15000.15500.15000.15500.15501,507,247
11 Mar 20210.14500.15500.14500.15000.15002,264,963
10 Mar 20210.15500.15500.14500.14500.14504,488,988
09 Mar 20210.16000.16500.15250.15500.15506,578,788
08 Mar 20210.15000.16000.15000.15500.15507,976,660
05 Mar 20210.15500.16000.14250.14500.14509,837,782
04 Mar 20210.16000.16000.15000.15500.15503,532,275
03 Mar 20210.15500.16750.15000.15500.155012,293,858
02 Mar 20210.15000.16000.14500.15000.150010,847,971
01 Mar 20210.15000.15500.15000.15000.15002,903,527
26 Feb 20210.15500.15500.15000.15000.15003,186,427
25 Feb 20210.15500.16000.15000.16000.16007,266,523
24 Feb 20210.16000.16500.15000.15000.15004,266,320
23 Feb 20210.15500.16500.15250.16000.160010,432,063
22 Feb 20210.16000.16500.15500.15500.15508,049,546
19 Feb 20210.17000.17500.15500.16000.16009,782,904
18 Feb 20210.19000.19000.16500.17500.17508,273,694
17 Feb 20210.18500.20000.18000.18500.185015,831,986
16 Feb 20210.15000.18500.14500.18500.185032,720,951
15 Feb 20210.19500.19500.15000.16000.160036,347,671
12 Feb 20210.20500.21500.19000.20000.200011,307,687
11 Feb 20210.19500.21500.19500.20000.200013,160,355
10 Feb 20210.19000.20000.18500.19000.190022,344,203
09 Feb 20210.22500.22500.19500.20500.205028,275,647
08 Feb 20210.25000.25500.24000.25000.25006,818,847
05 Feb 20210.25500.26500.24250.25000.250011,381,788
04 Feb 20210.27000.27500.26000.27000.270010,824,935
03 Feb 20210.28000.29000.26500.28000.28009,892,290
02 Feb 20210.29000.29500.28500.29500.29503,614,715
01 Feb 20210.28000.29000.26500.28500.28505,884,297
29 Jan 20210.32000.32000.27500.28500.285010,471,389
28 Jan 20210.33500.33500.30000.31500.31505,985,180
27 Jan 20210.34000.35500.33500.34000.34008,276,752
25 Jan 20210.32000.35000.31500.34000.340011,394,550
22 Jan 20210.29500.31500.29250.31000.31005,869,815
21 Jan 20210.27500.30500.27500.30000.30007,571,128
20 Jan 20210.27500.28000.27000.27000.27001,965,288
19 Jan 20210.28000.28000.27500.28000.28001,901,624
18 Jan 20210.29000.29000.27500.28000.28002,289,210
15 Jan 20210.28500.29000.28000.28000.28002,080,572
14 Jan 20210.29000.29000.28000.28000.28001,411,633
13 Jan 20210.28000.28500.27500.28500.28501,821,072
12 Jan 20210.29000.29000.27500.28000.28003,390,260
11 Jan 20210.29500.30000.28500.28500.28503,063,436
08 Jan 20210.30000.30000.28500.28500.28503,519,887
07 Jan 20210.28500.30500.28500.29500.29504,794,386
06 Jan 20210.27000.28500.27000.28500.28501,503,820
05 Jan 20210.28000.28000.27000.27500.27504,158,780
04 Jan 20210.27000.28000.27000.28000.28002,674,785
31 Dec 20200.27000.27250.26500.26500.2650978,444
30 Dec 20200.27000.27500.26000.26500.26501,876,204
29 Dec 20200.27500.28000.26500.27000.27006,721,336
24 Dec 20200.27000.27500.26000.26500.26501,848,715
23 Dec 20200.26500.26500.25000.25500.25502,160,874
22 Dec 20200.26000.26000.25000.25000.25002,039,926
21 Dec 20200.25500.27500.25500.26000.26004,979,663
18 Dec 20200.26000.26000.25000.25000.25002,374,813
17 Dec 20200.25000.25000.24500.24500.24501,675,255
16 Dec 20200.24500.25000.24000.24500.24502,262,270
15 Dec 20200.26000.26000.24000.24500.24503,935,738
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...