Greenheart Gold Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	0.820	0.820	0.820	0.820	0.820	500
2026-07-22	0.950	0.950	0.820	0.830	0.830	73,790
2026-07-21	0.850	0.860	0.830	0.830	0.830	2,150
2026-07-20	0.780	0.800	0.770	0.780	0.780	14,500
2026-07-17	0.790	0.790	0.770	0.790	0.790	157,060
2026-07-16	0.810	0.850	0.790	0.790	0.790	239,177
2026-07-15	0.850	0.850	0.810	0.810	0.810	9,500
2026-07-14	0.830	0.830	0.820	0.820	0.820	9,000
2026-07-13	0.820	0.820	0.810	0.810	0.810	3,600
2026-07-10	0.920	0.920	0.870	0.870	0.870	1,506
2026-07-09	0.900	0.920	0.850	0.920	0.920	14,454
2026-07-08	0.810	0.900	0.790	0.900	0.900	25,545
2026-07-07	0.860	0.860	0.850	0.850	0.850	35,000
2026-07-06	0.890	0.890	0.880	0.880	0.880	8,200
2026-07-03	0.890	0.910	0.880	0.890	0.890	52,931
2026-07-02	0.900	0.920	0.880	0.900	0.900	82,694
2026-06-30	0.860	0.880	0.800	0.840	0.840	85,582
2026-06-29	0.900	0.900	0.850	0.860	0.860	35,500
2026-06-26	0.920	0.930	0.870	0.900	0.900	10,132
2026-06-25	0.890	0.890	0.890	0.890	0.890	4,000
2026-06-24	0.940	1.000	0.850	0.850	0.850	130,335
2026-06-23	0.940	0.940	0.910	0.940	0.940	38,803
2026-06-22	0.990	1.000	0.950	1.000	1.000	10,670
2026-06-19	0.950	1.010	0.940	0.960	0.960	46,500
2026-06-18	0.960	0.990	0.950	0.950	0.950	46,386
2026-06-17	0.990	1.005	0.950	0.970	0.970	331,110
2026-06-16	1.030	1.050	0.990	0.990	0.990	109,100
2026-06-15	1.110	1.110	1.020	1.030	1.030	55,665
2026-06-12	1.000	1.040	0.950	0.950	0.950	27,600
2026-06-11	0.990	1.050	0.920	0.930	0.930	109,760
2026-06-10	1.020	1.080	0.960	1.000	1.000	161,457
2026-06-09	1.140	1.150	1.080	1.080	1.080	54,315
2026-06-08	1.140	1.200	1.140	1.140	1.140	108,200
2026-06-05	1.230	1.280	1.130	1.130	1.130	92,500
2026-06-04	1.320	1.320	1.240	1.270	1.270	12,240
2026-06-03	1.250	1.270	1.220	1.250	1.250	43,458
2026-06-02	1.230	1.320	1.230	1.250	1.250	35,700
2026-06-01	1.170	1.255	1.170	1.210	1.210	15,201
2026-05-29	1.320	1.320	1.190	1.250	1.250	37,625
2026-05-28	1.250	1.270	1.200	1.240	1.240	57,500
2026-05-27	1.250	1.310	1.220	1.220	1.220	21,990
2026-05-26	1.260	1.320	1.260	1.300	1.300	11,094
2026-05-25	1.320	1.330	1.310	1.310	1.310	8,663
2026-05-22	1.220	1.300	1.210	1.300	1.300	35,198
2026-05-21	1.260	1.280	1.200	1.250	1.250	125,072
2026-05-20	1.350	1.380	1.250	1.260	1.260	40,700
2026-05-19	1.280	1.370	1.210	1.350	1.350	83,902
2026-05-15	1.340	1.390	1.240	1.390	1.390	80,254
2026-05-14	1.340	1.400	1.340	1.390	1.390	28,130
2026-05-13	1.370	1.430	1.340	1.400	1.400	105,706
2026-05-12	1.440	1.450	1.300	1.390	1.390	172,208
2026-05-11	1.300	1.450	1.290	1.410	1.410	111,328
2026-05-08	1.280	1.300	1.220	1.280	1.280	87,360
2026-05-07	1.300	1.300	1.220	1.280	1.280	130,258
2026-05-06	1.110	1.230	1.100	1.180	1.180	61,660
2026-05-05	1.070	1.110	1.070	1.110	1.110	38,025
2026-05-04	1.120	1.150	1.070	1.100	1.100	98,660
2026-05-01	1.100	1.150	1.090	1.100	1.100	81,325
2026-04-30	1.100	1.130	1.080	1.090	1.090	83,995
2026-04-29	1.150	1.150	1.070	1.110	1.110	30,800

← NewerPage 2 of 5 · 252 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.