Green Resources PCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	0.81	0.82	0.80	0.80	0.80	-	56,500
Sep 22, 2026	0.81	0.81	0.80	0.80	0.80	-	686,501
Sep 21, 2026	0.80	0.81	0.79	0.80	0.80	-	20,801
Sep 18, 2026	0.81	0.81	0.80	0.80	0.80	-1.23%	164,000
Sep 17, 2026	0.82	0.82	0.80	0.81	0.81	-1.22%	46,500
Sep 16, 2026	0.81	0.82	0.79	0.82	0.82	3.80%	1,109,900
Sep 15, 2026	0.82	0.82	0.79	0.79	0.79	-1.25%	10,000
Sep 14, 2026	0.79	0.81	0.79	0.80	0.80	1.27%	118,801
Sep 11, 2026	0.80	0.80	0.77	0.79	0.79	1.28%	861,500
Sep 10, 2026	0.80	0.80	0.77	0.78	0.78	-1.27%	197,500
Sep 9, 2026	0.80	0.80	0.79	0.79	0.79	-1.25%	128,700
Sep 8, 2026	0.81	0.82	0.79	0.80	0.80	-	242,002
Sep 7, 2026	0.78	0.91	0.78	0.80	0.80	2.56%	4,172,231
Sep 4, 2026	0.77	0.79	0.77	0.78	0.78	1.30%	89,215
Sep 3, 2026	0.76	0.77	0.76	0.77	0.77	1.32%	89,600
Sep 2, 2026	0.78	0.78	0.76	0.76	0.76	-3.80%	146,500
Sep 1, 2026	0.80	0.80	0.79	0.79	0.79	-2.47%	252,600
Aug 31, 2026	0.79	0.83	0.79	0.81	0.81	1.25%	237,906
Aug 28, 2026	0.78	0.80	0.77	0.80	0.80	2.56%	245,800
Aug 27, 2026	0.79	0.80	0.78	0.78	0.78	-2.50%	123,301
Aug 26, 2026	0.79	0.81	0.78	0.80	0.80	1.27%	110,400
Aug 25, 2026	0.82	0.82	0.79	0.79	0.79	-3.66%	148,200
Aug 24, 2026	0.79	0.88	0.79	0.82	0.82	2.50%	1,744,050
Aug 21, 2026	0.80	0.80	0.79	0.80	0.80	-	133,700
Aug 20, 2026	0.78	0.81	0.78	0.80	0.80	1.27%	118,800
Aug 19, 2026	0.80	0.80	0.77	0.79	0.79	-	506,100
Aug 18, 2026	0.79	0.81	0.79	0.79	0.79	-1.25%	259,800
Aug 17, 2026	0.80	0.80	0.78	0.80	0.80	1.27%	158,300
Aug 14, 2026	0.81	0.81	0.77	0.79	0.79	-2.47%	1,348,500
Aug 13, 2026	0.81	0.85	0.78	0.81	0.81	-	2,643,100
Aug 11, 2026	0.82	0.83	0.80	0.81	0.81	-	2,771,700
Aug 10, 2026	0.71	0.85	0.71	0.81	0.81	14.08%	7,182,920
Aug 7, 2026	0.72	0.72	0.70	0.71	0.71	-1.39%	32,200
Aug 6, 2026	0.71	0.72	0.71	0.72	0.72	1.41%	60,610
Aug 5, 2026	0.71	0.71	0.70	0.71	0.71	-1.39%	200,600
Aug 4, 2026	0.71	0.72	0.71	0.72	0.72	1.41%	120,200
Aug 3, 2026	0.72	0.72	0.71	0.71	0.71	-1.39%	103,800
Jul 31, 2026	0.73	0.73	0.72	0.72	0.72	-1.37%	229,000
Jul 30, 2026	0.73	0.74	0.72	0.73	0.73	1.39%	426,949
Jul 27, 2026	0.72	0.77	0.72	0.72	0.72	-	603,218
Jul 24, 2026	0.71	0.73	0.71	0.72	0.72	1.41%	70,432
Jul 23, 2026	0.71	0.72	0.71	0.71	0.71	-1.39%	190,704
Jul 22, 2026	0.72	0.72	0.70	0.72	0.72	-	112,605
Jul 21, 2026	0.73	0.73	0.69	0.72	0.72	1.41%	74,600
Jul 20, 2026	0.73	0.73	0.69	0.71	0.71	-2.74%	251,101
Jul 17, 2026	0.72	0.74	0.71	0.73	0.73	2.82%	361,000
Jul 16, 2026	0.71	0.72	0.70	0.71	0.71	-1.39%	356,805
Jul 15, 2026	0.70	0.72	0.70	0.72	0.72	2.86%	275,420
Jul 14, 2026	0.69	0.70	0.69	0.70	0.70	-	296,400
Jul 13, 2026	0.69	0.70	0.69	0.70	0.70	-1.41%	219,900