Greenheart Gold Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-14	0.880	0.930	0.830	0.830	0.830	163,473
2025-02-13	0.900	0.950	0.860	0.950	0.950	61,561
2025-02-12	0.920	0.920	0.890	0.920	0.920	14,997
2025-02-11	0.840	0.920	0.840	0.920	0.920	144,585
2025-02-10	0.850	0.900	0.820	0.860	0.860	136,320
2025-02-07	0.880	0.880	0.840	0.840	0.840	21,560
2025-02-06	0.930	0.930	0.870	0.890	0.890	151,010
2025-02-05	0.900	0.940	0.820	0.900	0.900	113,657
2025-02-04	0.820	0.850	0.810	0.820	0.820	271,081
2025-02-03	0.820	0.820	0.750	0.800	0.800	64,647
2025-01-31	0.740	0.800	0.740	0.780	0.780	124,640
2025-01-30	0.650	0.700	0.650	0.700	0.700	231,689
2025-01-29	0.620	0.650	0.620	0.650	0.650	21,950
2025-01-28	0.610	0.630	0.610	0.630	0.630	29,624
2025-01-27	0.650	0.650	0.610	0.610	0.610	15,565
2025-01-24	0.620	0.640	0.620	0.640	0.640	4,828
2025-01-23	0.630	0.630	0.620	0.620	0.620	73,356
2025-01-22	0.630	0.640	0.630	0.640	0.640	14,007
2025-01-21	0.620	0.640	0.590	0.620	0.620	131,026
2025-01-20	0.620	0.620	0.620	0.620	0.620	1,000
2025-01-17	0.620	0.620	0.610	0.620	0.620	17,075
2025-01-16	0.600	0.660	0.580	0.620	0.620	121,360
2025-01-15	0.610	0.630	0.600	0.610	0.610	43,170
2025-01-14	0.610	0.610	0.580	0.580	0.580	21,314
2025-01-13	0.610	0.610	0.610	0.610	0.610	1,039
2025-01-10	0.600	0.620	0.600	0.610	0.610	10,147
2025-01-09	0.590	0.600	0.590	0.590	0.590	28,540
2025-01-08	0.570	0.590	0.540	0.590	0.590	47,000
2025-01-07	0.550	0.550	0.510	0.550	0.550	58,716
2025-01-06	0.570	0.570	0.540	0.540	0.540	104,003
2025-01-03	0.590	0.590	0.570	0.580	0.580	16,500
2025-01-02	0.600	0.610	0.560	0.580	0.580	79,650
2024-12-31	0.600	0.600	0.600	0.600	0.600	0
2024-12-30	0.550	0.600	0.550	0.600	0.600	5,000
2024-12-27	0.560	0.560	0.550	0.550	0.550	7,790
2024-12-24	0.560	0.560	0.560	0.560	0.560	32,823
2024-12-23	0.570	0.570	0.560	0.560	0.560	5,184
2024-12-20	0.580	0.580	0.570	0.570	0.570	4,500
2024-12-19	0.630	0.630	0.570	0.570	0.570	29,000
2024-12-18	0.610	0.630	0.560	0.560	0.560	85,810
2024-12-17	0.530	0.600	0.530	0.590	0.590	42,817
2024-12-16	0.590	0.590	0.550	0.550	0.550	119,776
2024-12-13	0.620	0.620	0.590	0.590	0.590	3,744
2024-12-12	0.580	0.620	0.580	0.620	0.620	59,419
2024-12-11	0.580	0.660	0.580	0.590	0.590	113,900
2024-12-10	0.590	0.640	0.580	0.580	0.580	130,075
2024-12-09	0.570	0.600	0.570	0.570	0.570	34,500
2024-12-06	0.570	0.580	0.570	0.580	0.580	53,827
2024-12-05	0.600	0.600	0.600	0.600	0.600	9,224
2024-12-04	0.600	0.640	0.570	0.630	0.630	100,523
2024-12-03	0.600	0.620	0.600	0.610	0.610	25,035
2024-12-02	0.640	0.640	0.600	0.600	0.600	66,463
2024-11-29	0.650	0.650	0.640	0.640	0.640	10,049
2024-11-28	0.610	0.610	0.610	0.610	0.610	0
2024-11-27	0.630	0.650	0.610	0.610	0.610	13,080
2024-11-26	0.600	0.650	0.570	0.580	0.580	15,003
2024-11-25	0.610	0.610	0.590	0.600	0.600	24,501
2024-11-22	0.660	0.670	0.640	0.650	0.650	15,890
2024-11-21	0.630	0.630	0.590	0.590	0.590	22,514
2024-11-20	0.620	0.620	0.620	0.620	0.620	5,076

← NewerPage 8 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.