Greenheart Gold Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-04	1.400	1.410	1.290	1.290	1.290	60,064
2025-11-03	1.360	1.360	1.350	1.350	1.350	13,852
2025-10-31	1.440	1.440	1.350	1.350	1.350	83,500
2025-10-30	1.230	1.390	1.230	1.380	1.380	36,254
2025-10-29	1.250	1.300	1.250	1.300	1.300	4,635
2025-10-28	1.280	1.280	1.200	1.200	1.200	35,735
2025-10-27	1.250	1.290	1.210	1.260	1.260	42,747
2025-10-24	1.350	1.350	1.290	1.290	1.290	34,700
2025-10-23	1.350	1.380	1.300	1.340	1.340	70,888
2025-10-22	1.300	1.350	1.300	1.350	1.350	39,200
2025-10-21	1.370	1.370	1.280	1.370	1.370	184,525
2025-10-20	1.360	1.410	1.300	1.410	1.410	105,515
2025-10-17	1.340	1.370	1.250	1.370	1.370	189,950
2025-10-16	1.360	1.490	1.310	1.350	1.350	343,067
2025-10-15	1.300	1.340	1.270	1.310	1.310	106,364
2025-10-14	1.260	1.300	1.200	1.300	1.300	113,623
2025-10-10	1.380	1.380	1.050	1.150	1.150	114,402
2025-10-09	1.270	1.320	1.220	1.260	1.260	110,321
2025-10-08	1.380	1.410	1.210	1.210	1.210	384,225
2025-10-07	1.350	1.430	1.290	1.290	1.290	77,548
2025-10-06	1.310	1.440	1.280	1.370	1.370	171,188
2025-10-03	1.280	1.370	1.280	1.320	1.320	276,513
2025-10-02	1.440	1.440	1.290	1.300	1.300	164,697
2025-10-01	1.440	1.450	1.380	1.410	1.410	88,350
2025-09-30	1.480	1.500	1.410	1.410	1.410	62,179
2025-09-29	1.500	1.530	1.480	1.490	1.490	80,241
2025-09-26	1.530	1.550	1.460	1.500	1.500	285,077
2025-09-25	1.500	1.530	1.480	1.530	1.530	45,498
2025-09-24	1.520	1.520	1.420	1.500	1.500	118,013
2025-09-23	1.580	1.600	1.450	1.520	1.520	1,712,296
2025-09-22	1.690	1.700	1.550	1.590	1.590	111,330
2025-09-19	1.280	1.630	1.250	1.630	1.630	565,021
2025-09-18	1.240	1.300	1.200	1.280	1.280	2,168,031
2025-09-17	1.220	1.250	1.200	1.200	1.200	70,096
2025-09-16	1.260	1.340	1.240	1.240	1.240	143,962
2025-09-15	1.240	1.270	1.210	1.220	1.220	117,933
2025-09-12	1.110	1.200	1.110	1.180	1.180	58,529
2025-09-11	1.020	1.160	1.020	1.130	1.130	218,780
2025-09-10	0.910	1.040	0.910	1.000	1.000	139,556
2025-09-09	0.940	0.960	0.900	0.940	0.940	154,660
2025-09-08	0.940	0.950	0.930	0.940	0.940	105,114
2025-09-05	0.900	0.980	0.890	0.920	0.920	181,093
2025-09-04	0.810	1.010	0.810	0.990	0.990	172,700
2025-09-03	0.790	0.865	0.790	0.850	0.850	221,347
2025-09-02	0.740	0.750	0.730	0.730	0.730	48,525
2025-08-29	0.760	0.780	0.670	0.670	0.670	99,785
2025-08-28	0.770	0.770	0.730	0.730	0.730	34,520
2025-08-27	0.740	0.770	0.720	0.720	0.720	104,515
2025-08-26	0.710	0.730	0.690	0.690	0.690	10,528
2025-08-25	0.740	0.740	0.740	0.740	0.740	0
2025-08-22	0.690	0.740	0.690	0.740	0.740	50,634
2025-08-21	0.660	0.700	0.660	0.700	0.700	20,502
2025-08-20	0.670	0.700	0.670	0.700	0.700	318,293
2025-08-19	0.660	0.660	0.660	0.660	0.660	166,006
2025-08-18	0.640	0.640	0.640	0.640	0.640	20,600
2025-08-15	0.650	0.650	0.640	0.640	0.640	60,500
2025-08-14	0.640	0.670	0.640	0.660	0.660	250,341
2025-08-13	0.620	0.640	0.620	0.640	0.640	290,000
2025-08-12	0.610	0.610	0.610	0.610	0.610	2,000
2025-08-11	0.620	0.630	0.620	0.630	0.630	11,100

← NewerPage 5 of 9 · 532 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.