Greenheart Gold Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-19	0.720	0.720	0.650	0.650	0.650	24,500
2024-11-18	0.580	0.740	0.580	0.650	0.650	126,010
2024-11-15	0.570	0.580	0.560	0.560	0.560	45,844
2024-11-14	0.590	0.595	0.560	0.570	0.570	69,037
2024-11-13	0.610	0.610	0.590	0.590	0.590	32,434
2024-11-12	0.590	0.650	0.590	0.610	0.610	51,250
2024-11-11	0.660	0.660	0.570	0.580	0.580	71,338
2024-11-08	0.620	0.630	0.620	0.630	0.630	13,008
2024-11-07	0.600	0.630	0.570	0.600	0.600	131,737
2024-11-06	0.660	0.660	0.610	0.630	0.630	52,514
2024-11-05	0.690	0.700	0.650	0.650	0.650	25,658
2024-11-04	0.690	0.690	0.660	0.660	0.660	19,584
2024-11-01	0.720	0.720	0.700	0.700	0.700	20,520
2024-10-31	0.720	0.730	0.715	0.720	0.720	8,477
2024-10-30	0.720	0.740	0.720	0.720	0.720	63,580
2024-10-29	0.780	0.780	0.730	0.760	0.760	30,157
2024-10-28	0.760	0.800	0.750	0.750	0.750	46,659
2024-10-25	0.780	0.830	0.750	0.750	0.750	18,777
2024-10-24	0.750	0.760	0.750	0.750	0.750	27,605
2024-10-23	0.790	0.790	0.750	0.760	0.760	75,750
2024-10-22	0.800	0.830	0.750	0.750	0.750	89,369
2024-10-21	0.900	0.940	0.750	0.760	0.760	144,683
2024-10-18	0.950	0.950	0.850	0.900	0.900	160,318
2024-10-17	0.670	0.860	0.655	0.860	0.860	71,213
2024-10-16	0.650	0.690	0.620	0.650	0.650	32,510
2024-10-15	0.650	0.650	0.610	0.640	0.640	34,550
2024-10-11	0.580	0.640	0.580	0.620	0.620	163,641
2024-10-10	0.530	0.610	0.530	0.570	0.570	49,725
2024-10-09	0.570	0.610	0.570	0.570	0.570	54,908
2024-10-08	0.620	0.620	0.520	0.520	0.520	10,890
2024-10-07	0.500	0.640	0.500	0.620	0.620	66,692
2024-10-04	0.550	0.550	0.500	0.510	0.510	86,742
2024-10-03	0.550	0.550	0.530	0.550	0.550	34,400
2024-10-02	0.500	0.550	0.500	0.520	0.520	103,066
2024-10-01	0.510	0.540	0.500	0.500	0.500	90,863
2024-09-30	0.550	0.550	0.510	0.540	0.540	54,220
2024-09-27	0.650	0.650	0.550	0.550	0.550	44,403
2024-09-26	0.600	0.700	0.600	0.640	0.640	40,805
2024-09-25	0.550	0.600	0.550	0.600	0.600	32,483
2024-09-24	0.580	0.580	0.550	0.570	0.570	51,432
2024-09-23	0.580	0.610	0.540	0.550	0.550	57,273
2024-09-20	0.560	0.580	0.550	0.580	0.580	15,500
2024-09-19	0.670	0.670	0.490	0.520	0.520	139,325
2024-09-18	0.530	0.750	0.500	0.590	0.590	131,804
2024-09-17	0.500	0.530	0.500	0.520	0.520	20,580
2024-09-16	0.470	0.470	0.460	0.470	0.470	103,920
2024-09-13	0.490	0.520	0.455	0.465	0.465	293,596
2024-09-12	0.480	0.510	0.480	0.490	0.490	88,227
2024-09-11	0.520	0.520	0.450	0.480	0.480	58,172
2024-09-10	0.500	0.500	0.450	0.500	0.500	134,135
2024-09-09	0.600	0.600	0.480	0.520	0.520	285,916
2024-09-06	0.450	0.530	0.450	0.530	0.530	3,108,769

← NewerPage 9 of 9 · 532 trading days

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.