Greenway Greenhouse Cannabis Corporation (CSE:GWAY)
Canada
· Delayed Price · Currency is CAD 0.2300
0.00 (0.00%)
Apr 25, 2025, 3:34 PM EDT
CSE:GWAY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 0.22 | 0.23 | 0.22 | 0.23 | - | - | 5,500 |
| Apr 24, 2025 | 0.22 | 0.24 | 0.22 | 0.23 | - | 4.55% | 6,300 |
| Apr 23, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | - | - | 3,500 |
| Apr 22, 2025 | 0.19 | 0.24 | 0.19 | 0.22 | - | 15.79% | 9,000 |
| Apr 21, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | - | -5.00% | 4,210 |
| Apr 17, 2025 | 0.21 | 0.21 | 0.20 | 0.20 | - | - | 3,390 |
| Apr 16, 2025 | 0.20 | 0.20 | 0.19 | 0.20 | - | 5.26% | 2,000 |
| Apr 15, 2025 | 0.19 | 0.19 | 0.17 | 0.19 | - | - | 5,265 |
| Apr 14, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | - | - | - |
| Apr 11, 2025 | 0.19 | 0.21 | 0.19 | 0.19 | - | - | 7,000 |
| Apr 10, 2025 | 0.17 | 0.19 | 0.17 | 0.19 | - | - | 13,400 |
| Apr 9, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | - | -5.00% | 500 |
| Apr 8, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | - | -4.76% | 3,000 |
| Apr 7, 2025 | 0.20 | 0.21 | 0.20 | 0.21 | - | 5.00% | 2,000 |
| Apr 4, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | - | - | - |
| Apr 3, 2025 | 0.21 | 0.21 | 0.20 | 0.20 | - | -4.76% | 4,100 |
| Apr 2, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | - | -4.55% | 101,000 |
| Apr 1, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | - | 4.76% | 620 |
| Mar 31, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | - | - | 1,000 |
| Mar 28, 2025 | 0.21 | 0.21 | 0.19 | 0.21 | - | -4.55% | 6,700 |
| Mar 27, 2025 | 0.23 | 0.23 | 0.20 | 0.22 | - | -8.33% | 25,000 |
| Mar 26, 2025 | 0.20 | 0.24 | 0.20 | 0.24 | - | 14.29% | 10,000 |
| Mar 25, 2025 | 0.22 | 0.22 | 0.21 | 0.21 | - | -4.55% | 26,000 |
| Mar 24, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | - | 4.76% | 2,000 |
| Mar 21, 2025 | 0.22 | 0.22 | 0.21 | 0.21 | - | -8.70% | 3,000 |
| Mar 20, 2025 | 0.23 | 0.23 | 0.22 | 0.23 | - | - | 4,500 |
| Mar 19, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | - | - | 6,000 |
| Mar 18, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | - | - | - |
| Mar 17, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | - | 4.55% | 1,000 |
| Mar 14, 2025 | 0.22 | 0.22 | 0.21 | 0.22 | - | -4.35% | 9,000 |
| Mar 13, 2025 | 0.22 | 0.23 | 0.22 | 0.23 | - | 4.55% | 26,803 |
| Mar 12, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | - | - | 3,000 |
| Mar 11, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | - | - | 5,000 |
| Mar 10, 2025 | 0.23 | 0.23 | 0.22 | 0.22 | - | - | 5,500 |
| Mar 7, 2025 | 0.25 | 0.25 | 0.22 | 0.22 | - | -12.00% | 13,000 |
| Mar 6, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | - | 4.17% | 5,500 |
| Mar 5, 2025 | 0.23 | 0.24 | 0.23 | 0.24 | - | 4.35% | 1,700 |
| Mar 4, 2025 | 0.23 | 0.24 | 0.22 | 0.23 | - | -4.17% | 19,000 |
| Mar 3, 2025 | 0.23 | 0.25 | 0.23 | 0.24 | - | 6.67% | 14,000 |
| Feb 28, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | - | 2.27% | 8,000 |
| Feb 27, 2025 | 0.24 | 0.24 | 0.22 | 0.22 | - | -8.33% | 28,001 |
| Feb 26, 2025 | 0.23 | 0.25 | 0.23 | 0.24 | - | 4.35% | 5,100 |
| Feb 25, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | - | - | 5,820 |
| Feb 24, 2025 | 0.29 | 0.29 | 0.23 | 0.23 | - | -23.33% | 34,725 |
| Feb 21, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | - | - | 1,000 |
| Feb 20, 2025 | 0.31 | 0.31 | 0.30 | 0.30 | - | 7.14% | 9,000 |
| Feb 19, 2025 | 0.29 | 0.29 | 0.27 | 0.28 | - | -3.45% | 9,500 |
| Feb 18, 2025 | 0.29 | 0.31 | 0.29 | 0.29 | - | -12.12% | 6,065 |
| Feb 14, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | - | - | - |
| Feb 13, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | - | - | 2,000 |