Greenway Greenhouse Cannabis Corporation (CSE:GWAY)
Canada
· Delayed Price · Currency is CAD 0.2200
+0.0100 (4.76%)
Apr 1, 2025, 11:37 AM EST
CSE:GWAY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | 1,000 |
| Mar 28, 2025 | 0.21 | 0.21 | 0.19 | 0.21 | 0.21 | -4.55% | 6,700 |
| Mar 27, 2025 | 0.23 | 0.23 | 0.20 | 0.22 | 0.22 | -8.33% | 25,000 |
| Mar 26, 2025 | 0.20 | 0.24 | 0.20 | 0.24 | 0.24 | 14.29% | 10,000 |
| Mar 25, 2025 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -4.55% | 26,000 |
| Mar 24, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 4.76% | 2,000 |
| Mar 21, 2025 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -8.70% | 3,000 |
| Mar 20, 2025 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | - | 4,500 |
| Mar 19, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 6,000 |
| Mar 18, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | - |
| Mar 17, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 4.55% | 1,000 |
| Mar 14, 2025 | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | -4.35% | 9,000 |
| Mar 13, 2025 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | 4.55% | 26,803 |
| Mar 12, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | 3,000 |
| Mar 11, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | 5,000 |
| Mar 10, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | 5,500 |
| Mar 7, 2025 | 0.25 | 0.25 | 0.22 | 0.22 | 0.22 | -12.00% | 13,000 |
| Mar 6, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 4.17% | 5,500 |
| Mar 5, 2025 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 4.35% | 1,700 |
| Mar 4, 2025 | 0.23 | 0.24 | 0.22 | 0.23 | 0.23 | -4.17% | 19,000 |
| Mar 3, 2025 | 0.23 | 0.25 | 0.23 | 0.24 | 0.24 | 6.67% | 14,000 |
| Feb 28, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 2.27% | 8,000 |
| Feb 27, 2025 | 0.24 | 0.24 | 0.22 | 0.22 | 0.22 | -8.33% | 28,001 |
| Feb 26, 2025 | 0.23 | 0.25 | 0.23 | 0.24 | 0.24 | 4.35% | 5,100 |
| Feb 25, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 5,820 |
| Feb 24, 2025 | 0.29 | 0.29 | 0.23 | 0.23 | 0.23 | -23.33% | 34,725 |
| Feb 21, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 1,000 |
| Feb 20, 2025 | 0.31 | 0.31 | 0.30 | 0.30 | 0.30 | 7.14% | 9,000 |
| Feb 19, 2025 | 0.29 | 0.29 | 0.27 | 0.28 | 0.28 | -3.45% | 9,500 |
| Feb 18, 2025 | 0.29 | 0.31 | 0.29 | 0.29 | 0.29 | -12.12% | 6,065 |
| Feb 14, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | - | - |
| Feb 13, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | - | 2,000 |
| Feb 12, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | - | 500 |
| Feb 11, 2025 | 0.34 | 0.34 | 0.33 | 0.33 | 0.33 | -1.49% | 9,024 |
| Feb 10, 2025 | 0.29 | 0.34 | 0.29 | 0.34 | 0.34 | 15.52% | 6,000 |
| Feb 7, 2025 | 0.29 | 0.29 | 0.28 | 0.29 | 0.29 | -3.33% | 5,000 |
| Feb 6, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| Feb 5, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| Feb 4, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 3.45% | 3,000 |
| Feb 3, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | - |
| Jan 31, 2025 | 0.29 | 0.31 | 0.29 | 0.29 | 0.29 | -3.33% | 4,500 |
| Jan 30, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| Jan 29, 2025 | 0.28 | 0.30 | 0.28 | 0.30 | 0.30 | 3.45% | 4,000 |
| Jan 28, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -3.33% | 2,000 |
| Jan 27, 2025 | 0.31 | 0.31 | 0.30 | 0.30 | 0.30 | -6.25% | 2,500 |
| Jan 24, 2025 | 0.31 | 0.32 | 0.31 | 0.32 | 0.32 | 6.67% | 1,500 |
| Jan 23, 2025 | 0.28 | 0.30 | 0.28 | 0.30 | 0.30 | 9.09% | 3,500 |
| Jan 22, 2025 | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | -8.33% | 26,000 |
| Jan 21, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| Jan 20, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 1,001 |