Greenheart Gold Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-14	0.860	0.860	0.820	0.830	0.830	108,296
2025-05-13	0.850	0.880	0.820	0.860	0.860	95,631
2025-05-12	0.860	0.890	0.840	0.860	0.860	31,503
2025-05-09	0.850	0.870	0.840	0.860	0.860	87,293
2025-05-08	0.880	0.880	0.850	0.860	0.860	102,539
2025-05-07	0.880	0.880	0.860	0.870	0.870	121,861
2025-05-06	0.900	0.900	0.880	0.880	0.880	3,500
2025-05-05	0.870	0.900	0.860	0.870	0.870	34,579
2025-05-02	0.890	0.900	0.870	0.870	0.870	27,787
2025-05-01	0.870	0.870	0.860	0.860	0.860	29,626
2025-04-30	0.890	0.890	0.870	0.870	0.870	15,000
2025-04-29	0.890	0.900	0.890	0.900	0.900	2,631
2025-04-28	0.900	0.910	0.900	0.910	0.910	34,103
2025-04-25	0.940	0.950	0.910	0.920	0.920	19,116
2025-04-24	0.940	0.960	0.930	0.930	0.930	13,001
2025-04-23	0.910	0.930	0.880	0.900	0.900	46,772
2025-04-22	0.880	0.920	0.880	0.920	0.920	81,486
2025-04-21	0.900	1.010	0.840	0.850	0.850	453,045
2025-04-17	0.930	0.970	0.880	0.920	0.920	43,956
2025-04-16	0.980	0.980	0.950	0.970	0.970	81,193
2025-04-15	0.990	1.000	0.960	0.960	0.960	52,000
2025-04-14	1.000	1.010	0.890	0.990	0.990	131,053
2025-04-11	0.900	1.035	0.900	0.990	0.990	233,153
2025-04-10	0.860	0.900	0.850	0.900	0.900	167,950
2025-04-09	0.840	0.870	0.830	0.860	0.860	86,889
2025-04-08	0.910	0.910	0.810	0.810	0.810	37,160
2025-04-07	0.770	0.835	0.770	0.820	0.820	151,688
2025-04-04	0.910	0.910	0.800	0.810	0.810	182,034
2025-04-03	0.920	0.960	0.810	0.900	0.900	149,669
2025-04-02	0.990	1.040	0.900	0.940	0.940	344,714
2025-04-01	0.970	1.060	0.950	0.950	0.950	284,597
2025-03-31	0.930	0.970	0.900	0.970	0.970	60,620
2025-03-28	0.900	0.930	0.880	0.920	0.920	93,874
2025-03-27	0.900	0.900	0.880	0.900	0.900	28,491
2025-03-26	0.900	0.930	0.890	0.930	0.930	76,948
2025-03-25	0.830	0.950	0.830	0.950	0.950	324,103
2025-03-24	0.860	0.860	0.840	0.840	0.840	219,670
2025-03-21	0.850	0.860	0.840	0.860	0.860	120,403
2025-03-20	0.850	0.850	0.840	0.840	0.840	61,688
2025-03-19	0.780	0.850	0.780	0.840	0.840	328,920
2025-03-18	0.780	0.820	0.770	0.820	0.820	233,750
2025-03-17	0.750	0.800	0.750	0.800	0.800	53,750
2025-03-14	0.800	0.800	0.800	0.800	0.800	1,254
2025-03-13	0.760	0.780	0.720	0.780	0.780	128,000
2025-03-12	0.790	0.820	0.730	0.760	0.760	100,010
2025-03-11	0.810	0.810	0.780	0.790	0.790	58,570
2025-03-10	0.820	0.830	0.800	0.800	0.800	7,550
2025-03-07	0.820	0.820	0.810	0.810	0.810	8,850
2025-03-06	0.830	0.830	0.800	0.800	0.800	16,484
2025-03-05	0.820	0.820	0.800	0.800	0.800	19,663
2025-03-04	0.810	0.810	0.800	0.810	0.810	18,856
2025-03-03	0.760	0.880	0.760	0.830	0.830	52,986
2025-02-28	0.780	0.820	0.780	0.820	0.820	33,681
2025-02-27	0.740	0.810	0.720	0.810	0.810	61,451
2025-02-26	0.780	0.820	0.740	0.740	0.740	45,127
2025-02-25	0.920	0.920	0.750	0.750	0.750	197,579
2025-02-24	0.840	0.840	0.780	0.780	0.780	41,965
2025-02-21	0.820	0.850	0.800	0.840	0.840	97,988
2025-02-20	0.830	0.830	0.780	0.780	0.780	282,960
2025-02-19	0.770	0.780	0.760	0.780	0.780	35,731

← NewerPage 7 of 9 · 533 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.