Greenheart Gold Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	1.270	1.270	1.150	1.150	1.150	61,850
2026-04-27	1.240	1.250	1.190	1.200	1.200	83,206
2026-04-24	1.160	1.300	1.140	1.240	1.240	76,771
2026-04-23	1.160	1.160	1.110	1.150	1.150	98,405
2026-04-22	1.140	1.140	1.120	1.130	1.130	40,151
2026-04-21	1.100	1.120	1.070	1.100	1.100	166,660
2026-04-20	1.220	1.220	1.120	1.140	1.140	121,923
2026-04-17	1.050	1.130	1.020	1.080	1.080	383,912
2026-04-16	0.990	0.990	0.950	0.980	0.980	59,042
2026-04-15	1.040	1.040	0.965	0.970	0.970	5,550
2026-04-14	1.000	1.010	0.900	1.010	1.010	152,576
2026-04-13	0.950	1.020	0.950	0.990	0.990	28,750
2026-04-10	1.010	1.030	0.940	0.940	0.940	181,700
2026-04-09	1.040	1.060	1.010	1.010	1.010	51,602
2026-04-08	1.070	1.090	1.010	1.010	1.010	40,461
2026-04-07	1.060	1.060	1.020	1.050	1.050	196,900
2026-04-06	1.050	1.080	1.000	1.040	1.040	313,643
2026-04-02	0.910	1.000	0.900	0.970	0.970	181,652
2026-04-01	0.890	0.940	0.890	0.940	0.940	63,595
2026-03-31	0.890	0.900	0.880	0.900	0.900	502,439
2026-03-30	0.880	0.880	0.830	0.870	0.870	25,200
2026-03-27	0.870	0.900	0.830	0.900	0.900	70,320
2026-03-26	0.880	0.880	0.880	0.880	0.880	0
2026-03-25	0.850	0.920	0.850	0.880	0.880	113,850
2026-03-24	0.880	0.890	0.820	0.820	0.820	41,026
2026-03-23	0.830	0.900	0.820	0.890	0.890	174,557
2026-03-20	0.770	0.850	0.770	0.850	0.850	79,606
2026-03-19	0.810	0.810	0.690	0.770	0.770	211,499
2026-03-18	0.890	0.890	0.810	0.820	0.820	17,004
2026-03-17	0.900	0.900	0.860	0.880	0.880	40,033
2026-03-16	0.900	0.900	0.860	0.900	0.900	82,085
2026-03-13	0.900	0.960	0.900	0.940	0.940	27,900
2026-03-12	0.970	0.980	0.950	0.960	0.960	19,500
2026-03-11	1.000	1.015	0.970	0.970	0.970	109,596
2026-03-10	0.870	0.960	0.870	0.920	0.920	13,046
2026-03-09	0.900	0.900	0.850	0.880	0.880	44,888
2026-03-06	0.910	1.000	0.870	0.890	0.890	76,613
2026-03-05	1.040	1.040	0.900	0.950	0.950	52,940
2026-03-04	1.060	1.100	1.040	1.040	1.040	56,174
2026-03-03	1.100	1.140	0.990	1.110	1.110	210,589
2026-03-02	1.230	1.230	1.090	1.130	1.130	179,224
2026-02-27	1.210	1.210	1.070	1.140	1.140	163,647
2026-02-26	1.100	1.170	1.070	1.140	1.140	122,636
2026-02-25	0.970	1.120	0.970	1.100	1.100	281,591
2026-02-24	0.900	1.000	0.880	0.960	0.960	85,105
2026-02-23	0.940	0.970	0.880	0.900	0.900	181,498
2026-02-20	0.880	0.900	0.880	0.880	0.880	85,410
2026-02-19	0.840	0.850	0.780	0.830	0.830	121,700
2026-02-18	0.800	0.825	0.780	0.780	0.780	40,300
2026-02-17	0.750	0.810	0.750	0.750	0.750	117,414
2026-02-13	0.710	0.730	0.710	0.730	0.730	68,980
2026-02-12	0.690	0.700	0.670	0.690	0.690	83,775
2026-02-11	0.710	0.710	0.670	0.680	0.680	136,930
2026-02-10	0.730	0.740	0.700	0.700	0.700	288,899
2026-02-09	0.720	0.740	0.720	0.720	0.720	222,350
2026-02-06	0.730	0.775	0.710	0.710	0.710	72,973
2026-02-05	0.810	0.810	0.720	0.720	0.720	63,128
2026-02-04	0.810	0.810	0.780	0.780	0.780	9,575
2026-02-03	0.810	0.840	0.780	0.790	0.790	33,910
2026-02-02	0.750	0.850	0.750	0.780	0.780	63,096

← NewerPage 3 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.