Greenheart Gold Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-08	0.640	0.640	0.630	0.630	0.630	28,750
2025-08-07	0.650	0.660	0.640	0.650	0.650	111,526
2025-08-06	0.635	0.680	0.635	0.660	0.660	197,593
2025-08-05	0.610	0.650	0.600	0.640	0.640	173,683
2025-08-01	0.620	0.620	0.620	0.620	0.620	0
2025-07-31	0.600	0.620	0.600	0.620	0.620	75,000
2025-07-30	0.620	0.640	0.620	0.640	0.640	4,786
2025-07-29	0.630	0.650	0.610	0.640	0.640	24,000
2025-07-28	0.580	0.610	0.570	0.600	0.600	559,450
2025-07-25	0.600	0.600	0.560	0.600	0.600	130,870
2025-07-24	0.600	0.600	0.590	0.590	0.590	6,972
2025-07-23	0.590	0.590	0.550	0.550	0.550	161,730
2025-07-22	0.630	0.630	0.560	0.580	0.580	134,378
2025-07-21	0.650	0.650	0.600	0.610	0.610	88,155
2025-07-18	0.630	0.640	0.610	0.640	0.640	33,120
2025-07-17	0.650	0.670	0.650	0.650	0.650	45,022
2025-07-16	0.650	0.680	0.650	0.680	0.680	33,520
2025-07-15	0.670	0.690	0.650	0.650	0.650	76,548
2025-07-14	0.690	0.690	0.680	0.680	0.680	6,261
2025-07-11	0.690	0.690	0.670	0.670	0.670	20,502
2025-07-10	0.660	0.660	0.630	0.630	0.630	9,000
2025-07-09	0.670	0.670	0.630	0.650	0.650	7,686
2025-07-08	0.650	0.650	0.630	0.640	0.640	12,975
2025-07-07	0.660	0.660	0.640	0.650	0.650	161,540
2025-07-04	0.680	0.680	0.660	0.660	0.660	13,000
2025-07-03	0.680	0.690	0.660	0.660	0.660	83,553
2025-07-02	0.680	0.690	0.680	0.680	0.680	24,651
2025-06-30	0.700	0.700	0.700	0.700	0.700	1,503
2025-06-27	0.710	0.730	0.710	0.730	0.730	16,000
2025-06-26	0.710	0.710	0.670	0.670	0.670	1,000
2025-06-25	0.710	0.720	0.690	0.690	0.690	53,615
2025-06-24	0.690	0.690	0.690	0.690	0.690	29,845
2025-06-23	0.700	0.730	0.700	0.730	0.730	295,500
2025-06-20	0.720	0.730	0.700	0.700	0.700	14,781
2025-06-19	0.740	0.740	0.740	0.740	0.740	500
2025-06-18	0.710	0.730	0.710	0.730	0.730	3,600
2025-06-17	0.720	0.720	0.700	0.700	0.700	7,500
2025-06-16	0.710	0.710	0.700	0.700	0.700	13,807
2025-06-13	0.700	0.720	0.700	0.720	0.720	36,020
2025-06-12	0.710	0.710	0.690	0.710	0.710	85,245
2025-06-11	0.750	0.750	0.710	0.720	0.720	36,908
2025-06-10	0.780	0.780	0.750	0.750	0.750	56,714
2025-06-09	0.770	0.790	0.750	0.790	0.790	17,750
2025-06-06	0.790	0.790	0.740	0.740	0.740	41,627
2025-06-05	0.770	0.770	0.740	0.740	0.740	41,946
2025-06-04	0.710	0.710	0.700	0.700	0.700	260,400
2025-06-03	0.710	0.710	0.690	0.700	0.700	29,500
2025-06-02	0.750	0.750	0.670	0.680	0.680	45,643
2025-05-30	0.685	0.700	0.670	0.670	0.670	22,585
2025-05-29	0.730	0.730	0.670	0.670	0.670	86,131
2025-05-28	0.720	0.740	0.710	0.710	0.710	33,400
2025-05-27	0.730	0.730	0.720	0.720	0.720	41,950
2025-05-26	0.730	0.730	0.700	0.710	0.710	28,050
2025-05-23	0.760	0.760	0.720	0.720	0.720	22,950
2025-05-22	0.760	0.760	0.720	0.730	0.730	85,880
2025-05-21	0.800	0.800	0.700	0.780	0.780	151,778
2025-05-20	0.820	0.830	0.780	0.790	0.790	46,124
2025-05-16	0.820	0.820	0.820	0.820	0.820	3,275
2025-05-15	0.820	0.830	0.820	0.830	0.830	18,630
2025-05-14	0.860	0.860	0.820	0.830	0.830	108,296

← NewerPage 6 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.