Greenheart Gold Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	0.690	0.690	0.670	0.680	0.680	64,901
2026-10-19	0.700	0.720	0.680	0.700	0.700	145,000
2026-10-16	0.700	0.710	0.690	0.690	0.690	32,600
2026-10-15	0.690	0.700	0.680	0.700	0.700	44,125
2026-10-14	0.710	0.710	0.670	0.700	0.700	156,914
2026-10-13	0.710	0.750	0.710	0.720	0.720	39,042
2026-10-09	0.720	0.740	0.690	0.690	0.690	140,775
2026-10-08	0.680	0.700	0.670	0.680	0.680	85,122
2026-10-07	0.660	0.720	0.660	0.720	0.720	253,758
2026-10-06	0.670	0.670	0.620	0.640	0.640	282,025
2026-10-05	0.660	0.690	0.640	0.680	0.680	88,328
2026-10-02	0.690	0.700	0.670	0.670	0.670	49,155
2026-10-01	0.690	0.690	0.680	0.680	0.680	35,700
2026-09-30	0.690	0.690	0.690	0.690	0.690	20,900
2026-09-29	0.670	0.700	0.670	0.690	0.690	37,010
2026-09-28	0.700	0.700	0.670	0.670	0.670	78,800
2026-09-25	0.700	0.730	0.690	0.700	0.700	97,940
2026-09-24	0.710	0.710	0.700	0.700	0.700	71,000
2026-09-23	0.710	0.710	0.700	0.700	0.700	219,300
2026-09-22	0.720	0.740	0.720	0.730	0.730	71,000
2026-09-21	0.710	0.720	0.710	0.720	0.720	30,000
2026-09-18	0.730	0.740	0.720	0.740	0.740	221,420
2026-09-17	0.710	0.730	0.710	0.730	0.730	45,500
2026-09-16	0.750	0.750	0.690	0.700	0.700	270,660
2026-09-15	0.730	0.730	0.720	0.720	0.720	67,069
2026-09-14	0.780	0.780	0.710	0.720	0.720	127,789
2026-09-11	0.780	0.780	0.770	0.780	0.780	57,864
2026-09-10	0.830	0.830	0.770	0.770	0.770	87,422
2026-09-09	0.850	0.850	0.830	0.830	0.830	26,381
2026-09-08	0.870	0.870	0.840	0.850	0.850	112,852
2026-09-04	0.880	0.880	0.860	0.860	0.860	24,314
2026-09-03	0.900	0.900	0.870	0.880	0.880	109,200
2026-09-02	0.910	0.970	0.890	0.890	0.890	219,749
2026-09-01	0.890	0.950	0.870	0.940	0.940	157,644
2026-08-31	0.860	0.920	0.860	0.900	0.900	125,900
2026-08-28	0.910	0.910	0.850	0.880	0.880	36,600
2026-08-27	0.950	0.950	0.900	0.900	0.900	27,809
2026-08-26	1.010	1.060	0.970	0.980	0.980	141,119
2026-08-25	0.980	1.050	0.940	1.050	1.050	240,750
2026-08-24	0.980	0.980	0.900	0.930	0.930	259,549
2026-08-21	0.790	0.900	0.760	0.900	0.900	396,731
2026-08-20	0.710	0.780	0.710	0.750	0.750	122,588
2026-08-19	0.710	0.750	0.700	0.720	0.720	146,172
2026-08-18	0.700	0.720	0.700	0.710	0.710	14,754
2026-08-17	0.720	0.750	0.700	0.700	0.700	133,090
2026-08-14	0.680	0.720	0.670	0.710	0.710	63,500
2026-08-13	0.730	0.730	0.690	0.690	0.690	180,424
2026-08-12	0.730	0.750	0.700	0.700	0.700	50,877
2026-08-11	0.760	0.760	0.730	0.730	0.730	111,880
2026-08-10	0.790	0.800	0.780	0.780	0.780	19,375
2026-08-07	0.770	0.820	0.750	0.750	0.750	193,000
2026-08-06	0.780	0.800	0.770	0.790	0.790	109,500
2026-08-05	0.750	0.790	0.740	0.760	0.760	71,535
2026-08-04	0.770	0.770	0.730	0.730	0.730	90,880
2026-07-31	0.800	0.800	0.730	0.750	0.750	39,915
2026-07-30	0.800	0.850	0.750	0.810	0.810	274,536
2026-07-29	0.760	0.770	0.740	0.750	0.750	60,011
2026-07-28	0.800	0.800	0.750	0.750	0.750	111,001
2026-07-27	0.780	0.780	0.770	0.770	0.770	6,995
2026-07-24	0.800	0.800	0.770	0.790	0.790	15,078

Page 1 of 2 · 63 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.