Greenheart Gold Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-30	0.940	0.950	0.770	0.800	0.800	106,795
2026-01-29	0.870	0.890	0.820	0.880	0.880	112,347
2026-01-28	0.840	0.860	0.840	0.850	0.850	109,222
2026-01-27	0.800	0.830	0.800	0.830	0.830	45,376
2026-01-26	0.850	0.850	0.780	0.820	0.820	107,401
2026-01-23	0.790	0.820	0.740	0.800	0.800	205,836
2026-01-22	0.710	0.780	0.710	0.780	0.780	130,431
2026-01-21	0.730	0.730	0.700	0.710	0.710	222,572
2026-01-20	0.760	0.760	0.700	0.730	0.730	175,237
2026-01-19	0.790	0.790	0.720	0.740	0.740	24,726
2026-01-16	0.760	0.760	0.690	0.690	0.690	85,379
2026-01-15	0.770	0.770	0.750	0.750	0.750	38,692
2026-01-14	0.760	0.780	0.760	0.770	0.770	85,027
2026-01-13	0.770	0.780	0.740	0.740	0.740	84,779
2026-01-12	0.760	0.780	0.740	0.770	0.770	76,644
2026-01-09	0.790	0.790	0.770	0.780	0.780	29,057
2026-01-08	0.800	0.800	0.770	0.770	0.770	58,733
2026-01-07	0.800	0.810	0.780	0.800	0.800	24,600
2026-01-06	0.810	0.810	0.790	0.790	0.790	96,911
2026-01-05	0.870	0.870	0.800	0.800	0.800	164,768
2026-01-02	0.870	0.870	0.850	0.850	0.850	23,805
2025-12-31	0.820	0.880	0.800	0.880	0.880	26,900
2025-12-30	0.780	0.840	0.780	0.820	0.820	109,744
2025-12-29	0.830	0.830	0.770	0.820	0.820	37,190
2025-12-24	0.820	0.820	0.800	0.800	0.800	23,600
2025-12-23	0.860	0.860	0.820	0.830	0.830	98,107
2025-12-22	0.870	0.870	0.830	0.840	0.840	52,363
2025-12-19	0.850	0.860	0.830	0.830	0.830	17,000
2025-12-18	0.840	0.860	0.830	0.830	0.830	28,961
2025-12-17	0.900	0.900	0.860	0.880	0.880	54,814
2025-12-16	0.850	0.910	0.840	0.840	0.840	64,291
2025-12-15	0.920	0.950	0.920	0.920	0.920	72,000
2025-12-12	0.900	0.930	0.890	0.930	0.930	71,522
2025-12-11	0.900	0.910	0.880	0.900	0.900	87,099
2025-12-10	0.840	0.930	0.820	0.870	0.870	148,275
2025-12-09	0.880	0.880	0.840	0.840	0.840	71,181
2025-12-08	0.840	0.860	0.820	0.830	0.830	63,845
2025-12-05	0.870	0.890	0.840	0.840	0.840	60,178
2025-12-04	0.890	0.890	0.840	0.870	0.870	42,956
2025-12-03	0.900	0.900	0.880	0.885	0.885	18,525
2025-12-02	0.900	0.900	0.890	0.900	0.900	5,604
2025-12-01	0.900	0.910	0.860	0.900	0.900	101,430
2025-11-28	0.900	0.925	0.860	0.900	0.900	46,504
2025-11-27	0.930	0.930	0.930	0.930	0.930	1,000
2025-11-26	0.870	0.890	0.810	0.890	0.890	88,732
2025-11-25	0.860	0.900	0.850	0.860	0.860	32,245
2025-11-24	0.840	0.890	0.800	0.860	0.860	64,788
2025-11-21	0.850	0.850	0.830	0.840	0.840	72,701
2025-11-20	0.930	0.930	0.900	0.900	0.900	50,876
2025-11-19	0.890	0.940	0.890	0.930	0.930	79,106
2025-11-18	0.850	0.900	0.850	0.900	0.900	23,425
2025-11-17	0.890	0.910	0.850	0.890	0.890	64,469
2025-11-14	0.950	0.950	0.930	0.930	0.930	2,500
2025-11-13	1.040	1.040	0.900	0.910	0.910	120,625
2025-11-12	0.910	0.990	0.900	0.980	0.980	232,457
2025-11-11	1.250	1.250	0.840	0.900	0.900	292,381
2025-11-10	1.290	1.290	1.220	1.230	1.230	77,450
2025-11-07	1.230	1.270	1.200	1.210	1.210	26,600
2025-11-06	1.290	1.300	1.230	1.230	1.230	7,700
2025-11-05	1.250	1.345	1.240	1.310	1.310	16,706

← NewerPage 4 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.