Global Hemp Group Inc. (CSE: GHG)
Canada
· Delayed Price · Currency is CAD 0.0200
0.00 (0.00%)
Jan 20, 2025, 9:30 AM EST
Global Hemp Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2025 | 0.02 | 0.02 | 0.01 | 0.02 | - | -25.00% | 552,500 |
| Jan 20, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 3,000 |
| Jan 17, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | 33.33% | 36,000 |
| Jan 16, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | - |
| Jan 15, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | - |
| Jan 14, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | - |
| Jan 13, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | -25.00% | 299,898 |
| Jan 10, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 2,500 |
| Jan 9, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 140,150 |
| Jan 8, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 274,320 |
| Jan 7, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | - |
| Jan 6, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | - | -33.33% | 135,550 |
| Jan 3, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | 20.00% | 42,000 |
| Jan 2, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | - | 66.67% | 205,000 |
| Dec 31, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | - |
| Dec 30, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 232,970 |
| Dec 27, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | - | -25.00% | 601,238 |
| Dec 24, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | - | 33.33% | 12,050 |
| Dec 23, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 92,019 |
| Dec 20, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 479,000 |
| Dec 19, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | - |
| Dec 18, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | - |
| Dec 17, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 10,375 |
| Dec 16, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | - | -25.00% | 2,550 |
| Dec 13, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 11,250 |
| Dec 12, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | - |
| Dec 11, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | - | 33.33% | 20,000 |
| Dec 10, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | - | -25.00% | 40,000 |
| Dec 9, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 26,600 |
| Dec 6, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | - |
| Dec 5, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 23,500 |
| Dec 4, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 90,020 |
| Dec 3, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | - | 100.00% | 13,000 |
| Dec 2, 2024 | 0.01 | 0.02 | 0.01 | 0.01 | - | -50.00% | 30,000 |
| Nov 29, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 4,000 |
| Nov 28, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | - |
| Nov 27, 2024 | 0.02 | 0.02 | 0.01 | 0.02 | - | - | 257,975 |
| Nov 26, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | - | -20.00% | 202,290 |
| Nov 25, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 18,015 |
| Nov 22, 2024 | 0.03 | 0.03 | 0.02 | 0.03 | - | - | 39,010 |
| Nov 21, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | - | 66.67% | 23,500 |
| Nov 20, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 2,600 |
| Nov 19, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | - | -25.00% | 102,000 |
| Nov 18, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 6,250 |
| Nov 15, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 10,000 |
| Nov 14, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 19,225 |
| Nov 13, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | - | 33.33% | 20,425 |
| Nov 12, 2024 | 0.03 | 0.03 | 0.02 | 0.02 | - | -40.00% | 16,707 |
| Nov 11, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | - |
| Nov 8, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | - | 25.00% | 32,000 |
| Nov 7, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 100,000 |
| Nov 6, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | - | -20.00% | 1,150 |
| Nov 5, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 5,000 |
| Nov 4, 2024 | 0.02 | 0.03 | 0.02 | 0.03 | - | - | 15,000 |
| Nov 1, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | - |
| Oct 31, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | - | -16.67% | 4,000 |
| Oct 30, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | - |
| Oct 29, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | - |
| Oct 28, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | - | 20.00% | 11,750 |
| Oct 25, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | - | 25.00% | 15,275 |
| Oct 24, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | - | -20.00% | 1,425 |
| Oct 23, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | - |
| Oct 22, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 10,020 |
| Oct 21, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | - |
| Oct 18, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 2,832 |
| Oct 17, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | - |
| Oct 16, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | - | -16.67% | 3,850 |
| Oct 15, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | - |
| Oct 11, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | - |
| Oct 10, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | - | 20.00% | 2,000 |
| Oct 9, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | - |
| Oct 8, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | - | 66.67% | 12,000 |
| Oct 7, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | - | -40.00% | 1,250 |
| Oct 4, 2024 | 0.02 | 0.03 | 0.01 | 0.03 | - | 25.00% | 117,343 |
| Oct 3, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | - |
| Oct 2, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | - | -20.00% | 2,500 |
| Oct 1, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 1,000 |
| Sep 30, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | - |
| Sep 27, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 74,500 |
| Sep 26, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | - | -16.67% | 11,000 |
| Sep 25, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | - | 20.00% | 7,100 |
| Sep 24, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | - |
| Sep 23, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | - |
| Sep 20, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | - |
| Sep 19, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 2,000 |
| Sep 18, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | - |
| Sep 17, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | - |
| Sep 16, 2024 | 0.04 | 0.04 | 0.03 | 0.03 | - | -16.67% | 21,005 |
| Sep 13, 2024 | 0.04 | 0.04 | 0.03 | 0.03 | - | - | 11,773 |
| Sep 12, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | - | -14.29% | 2,225 |
| Sep 11, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 4,100 |
| Sep 10, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | - |
| Sep 9, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 9,065 |
| Sep 6, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | - | 16.67% | 18,375 |
| Sep 5, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | - |
| Sep 4, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | - |
| Sep 3, 2024 | 0.03 | 0.04 | 0.03 | 0.03 | - | - | 13,865 |
| Aug 30, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 38,000 |
| Aug 29, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | - |
| Aug 28, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | - | -14.29% | 6,623 |