Green Resources PCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2025	0.69	0.70	0.67	0.70	0.70	-	220,000
Sep 3, 2025	0.72	0.72	0.69	0.70	0.70	-2.78%	1,388,050
Sep 2, 2025	0.75	0.76	0.72	0.72	0.72	-4.00%	122,600
Sep 1, 2025	0.74	0.78	0.74	0.75	0.75	2.74%	81,100
Aug 29, 2025	0.73	0.80	0.73	0.73	0.73	-1.35%	280,500
Aug 28, 2025	0.77	0.78	0.72	0.74	0.74	-6.33%	114,900
Aug 27, 2025	0.76	0.81	0.75	0.79	0.79	3.95%	539,199
Aug 26, 2025	0.79	0.79	0.76	0.76	0.76	-2.56%	1,300
Aug 25, 2025	0.77	0.78	0.77	0.78	0.78	4.00%	203,600
Aug 22, 2025	0.75	0.75	0.75	0.75	0.75	-	-
Aug 21, 2025	0.75	0.78	0.75	0.75	0.75	-3.85%	10,700
Aug 20, 2025	0.74	0.78	0.74	0.78	0.78	5.41%	81,800
Aug 19, 2025	0.75	0.75	0.74	0.74	0.74	-2.63%	12,100
Aug 18, 2025	0.76	0.76	0.76	0.76	0.76	-1.30%	200
Aug 15, 2025	0.78	0.78	0.77	0.77	0.77	-1.28%	500
Aug 14, 2025	0.74	0.78	0.74	0.78	0.78	5.41%	166,100
Aug 13, 2025	0.74	0.74	0.74	0.74	0.74	-5.13%	100
Aug 8, 2025	0.75	0.78	0.75	0.78	0.78	2.63%	51,600
Aug 7, 2025	0.76	0.77	0.74	0.76	0.76	2.70%	24,580
Aug 6, 2025	0.74	0.78	0.74	0.74	0.74	-5.13%	104,401
Aug 5, 2025	0.78	0.79	0.74	0.78	0.78	-	80,200
Aug 4, 2025	0.75	0.78	0.73	0.78	0.78	2.63%	134,100
Aug 1, 2025	0.77	0.78	0.76	0.76	0.76	-2.56%	16,800
Jul 31, 2025	0.78	0.79	0.77	0.78	0.78	-	67,600
Jul 30, 2025	0.76	0.78	0.75	0.78	0.78	6.85%	38,310
Jul 29, 2025	0.73	0.76	0.73	0.73	0.73	-1.35%	93,707
Jul 25, 2025	0.74	0.74	0.74	0.74	0.74	1.37%	100
Jul 24, 2025	0.71	0.74	0.71	0.73	0.73	1.39%	1,112
Jul 23, 2025	0.73	0.74	0.72	0.72	0.72	-1.37%	159,200
Jul 22, 2025	0.72	0.73	0.72	0.73	0.73	-	45,700
Jul 21, 2025	0.72	0.73	0.72	0.73	0.73	-	60,400
Jul 18, 2025	0.71	0.73	0.71	0.73	0.73	-	97,100
Jul 17, 2025	0.75	0.75	0.72	0.73	0.73	2.82%	11,600
Jul 16, 2025	0.72	0.73	0.71	0.71	0.71	-4.05%	41,000
Jul 15, 2025	0.72	0.74	0.71	0.74	0.74	-2.63%	16,301
Jul 14, 2025	0.74	0.76	0.72	0.76	0.76	-	13,610
Jul 11, 2025	0.74	0.76	0.74	0.76	0.76	2.70%	50,100
Jul 9, 2025	0.74	0.74	0.74	0.74	0.74	-	-
Jul 8, 2025	0.74	0.74	0.72	0.74	0.74	1.37%	12,811
Jul 7, 2025	0.69	0.74	0.69	0.73	0.73	5.80%	67,212
Jul 4, 2025	0.70	0.70	0.69	0.69	0.69	-2.82%	11,000
Jul 3, 2025	0.70	0.73	0.69	0.71	0.71	1.43%	197,602
Jul 2, 2025	0.71	0.72	0.70	0.70	0.70	-2.78%	76,700
Jul 1, 2025	0.72	0.72	0.71	0.72	0.72	-1.37%	11,200
Jun 30, 2025	0.68	0.73	0.68	0.73	0.73	4.29%	436,802
Jun 27, 2025	0.70	0.70	0.70	0.70	0.70	-1.41%	23,500
Jun 26, 2025	0.71	0.72	0.71	0.71	0.71	-1.39%	50,200
Jun 25, 2025	0.70	0.74	0.69	0.72	0.72	1.41%	147,800
Jun 24, 2025	0.70	0.72	0.70	0.71	0.71	-	139,000
Jun 23, 2025	0.71	0.71	0.69	0.71	0.71	-	92,003