Green Resources PCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 30, 2026	0.69	0.72	0.69	0.71	0.71	2.90%	1,089,600
Apr 29, 2026	0.69	0.71	0.68	0.69	0.69	-	587,215
Apr 28, 2026	0.70	0.71	0.69	0.69	0.69	-1.43%	344,700
Apr 27, 2026	0.72	0.72	0.69	0.70	0.70	-2.78%	411,400
Apr 24, 2026	0.70	0.72	0.69	0.72	0.72	1.41%	330,100
Apr 23, 2026	0.70	0.72	0.70	0.71	0.71	1.43%	216,401
Apr 22, 2026	0.70	0.73	0.69	0.70	0.70	-	680,447
Apr 21, 2026	0.69	0.71	0.69	0.70	0.70	-	123,900
Apr 20, 2026	0.70	0.71	0.69	0.70	0.70	-1.41%	140,400
Apr 17, 2026	0.70	0.71	0.69	0.71	0.71	-	167,510
Apr 16, 2026	0.70	0.71	0.69	0.71	0.71	-	164,120
Apr 10, 2026	0.71	0.72	0.69	0.71	0.71	-1.39%	178,721
Apr 9, 2026	0.71	0.73	0.69	0.72	0.72	-	1,305,600
Apr 8, 2026	0.73	0.73	0.70	0.72	0.72	-1.37%	716,611
Apr 7, 2026	0.70	0.73	0.69	0.73	0.73	5.80%	1,302,700
Apr 3, 2026	0.71	0.72	0.69	0.69	0.69	-1.43%	998,125
Apr 2, 2026	0.72	0.76	0.70	0.70	0.70	-1.41%	4,815,000
Apr 1, 2026	0.72	0.73	0.71	0.71	0.71	-	1,913,427
Mar 31, 2026	0.66	0.79	0.66	0.71	0.71	9.23%	22,335,150
Mar 30, 2026	0.66	0.68	0.65	0.65	0.65	-1.52%	173,302
Mar 27, 2026	0.61	0.77	0.61	0.66	0.66	8.20%	4,515,803
Mar 26, 2026	0.60	0.61	0.60	0.61	0.61	1.67%	4,927
Mar 25, 2026	0.59	0.60	0.59	0.60	0.60	1.69%	32,204
Mar 24, 2026	0.59	0.60	0.58	0.59	0.59	1.72%	56,910
Mar 23, 2026	0.61	0.61	0.57	0.58	0.58	-6.45%	164,700
Mar 20, 2026	0.62	0.63	0.59	0.62	0.62	-	212,100
Mar 19, 2026	0.62	0.62	0.60	0.62	0.62	-	78,400
Mar 18, 2026	0.62	0.62	0.61	0.62	0.62	3.33%	301
Mar 17, 2026	0.60	0.62	0.58	0.60	0.60	-1.64%	127,827
Mar 16, 2026	0.62	0.62	0.61	0.61	0.61	-	4,301
Mar 13, 2026	0.61	0.61	0.60	0.61	0.61	3.39%	105,800
Mar 12, 2026	0.61	0.61	0.58	0.59	0.59	-1.67%	22,911
Mar 11, 2026	0.60	0.61	0.60	0.60	0.60	-	15,401
Mar 10, 2026	0.62	0.62	0.58	0.60	0.60	-1.64%	269,830
Mar 9, 2026	0.61	0.61	0.59	0.61	0.61	-	23,800
Mar 6, 2026	0.60	0.61	0.60	0.61	0.61	3.39%	40,538
Mar 5, 2026	0.60	0.61	0.57	0.59	0.59	-1.67%	295,262
Mar 4, 2026	0.59	0.60	0.58	0.60	0.60	-	223,602
Mar 2, 2026	0.61	0.62	0.60	0.60	0.60	-4.76%	198,134
Feb 27, 2026	0.62	0.63	0.61	0.63	0.63	-	143,926
Feb 26, 2026	0.63	0.64	0.62	0.63	0.63	1.61%	151,400
Feb 25, 2026	0.63	0.63	0.61	0.62	0.62	-	145,746
Feb 24, 2026	0.62	0.63	0.62	0.62	0.62	-	55,908
Feb 23, 2026	0.62	0.63	0.61	0.62	0.62	-3.13%	237,124
Feb 20, 2026	0.64	0.64	0.61	0.64	0.64	1.59%	128,206
Feb 19, 2026	0.64	0.65	0.63	0.63	0.63	-	70,800
Feb 18, 2026	0.64	0.64	0.60	0.63	0.63	-	908,286
Feb 17, 2026	0.64	0.65	0.61	0.63	0.63	-3.08%	138,702
Feb 16, 2026	0.66	0.66	0.65	0.65	0.65	-	10,110
Feb 13, 2026	0.65	0.66	0.65	0.65	0.65	1.56%	45,705