Greenridge Exploration Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 9, 2026	0.60	0.60	0.58	0.59	0.59	1.72%	73,942
Feb 6, 2026	0.57	0.59	0.57	0.58	0.58	1.75%	32,691
Feb 5, 2026	0.63	0.63	0.56	0.57	0.57	-9.52%	168,953
Feb 4, 2026	0.62	0.70	0.62	0.63	0.63	8.62%	165,733
Feb 3, 2026	0.63	0.63	0.57	0.58	0.58	-4.92%	76,760
Feb 2, 2026	0.59	0.67	0.59	0.61	0.61	5.17%	169,575
Jan 30, 2026	0.61	0.63	0.58	0.58	0.58	-3.33%	147,000
Jan 29, 2026	0.70	0.70	0.59	0.60	0.60	-13.04%	346,159
Jan 28, 2026	0.72	0.72	0.69	0.69	0.69	-	44,865
Jan 27, 2026	0.71	0.76	0.69	0.69	0.69	1.47%	356,997
Jan 26, 2026	0.64	0.70	0.64	0.68	0.68	7.94%	194,006
Jan 23, 2026	0.64	0.65	0.61	0.63	0.63	-	90,300
Jan 22, 2026	0.61	0.64	0.61	0.63	0.63	1.61%	119,406
Jan 21, 2026	0.58	0.62	0.58	0.62	0.62	8.77%	149,400
Jan 20, 2026	0.60	0.62	0.57	0.57	0.57	-3.39%	123,720
Jan 19, 2026	0.59	0.60	0.59	0.59	0.59	3.51%	152,988
Jan 16, 2026	0.56	0.57	0.50	0.57	0.57	1.79%	279,332
Jan 15, 2026	0.50	0.64	0.49	0.56	0.56	12.00%	553,212
Jan 14, 2026	0.39	0.50	0.39	0.50	0.50	26.58%	281,432
Jan 13, 2026	0.41	0.42	0.40	0.40	0.40	-	14,942
Jan 12, 2026	0.40	0.43	0.39	0.40	0.40	-1.25%	53,350
Jan 9, 2026	0.40	0.40	0.39	0.40	0.40	-	80,524
Jan 8, 2026	0.40	0.41	0.40	0.40	0.40	-	5,000
Jan 7, 2026	0.41	0.41	0.39	0.40	0.40	-	48,009
Jan 6, 2026	0.40	0.45	0.40	0.40	0.40	-	169,501
Jan 5, 2026	0.37	0.42	0.37	0.40	0.40	6.67%	290,069
Jan 2, 2026	0.38	0.38	0.38	0.38	0.38	-1.32%	52,500
Dec 31, 2025	0.33	0.38	0.32	0.38	0.38	15.15%	203,450
Dec 30, 2025	0.35	0.35	0.33	0.33	0.33	-8.33%	81,010
Dec 29, 2025	0.36	0.37	0.35	0.36	0.36	-	99,575
Dec 24, 2025	0.37	0.37	0.37	0.36	0.36	-	1,250
Dec 23, 2025	0.37	0.37	0.36	0.36	0.36	-5.26%	20,000
Dec 22, 2025	0.37	0.38	0.37	0.38	0.38	1.33%	23,000
Dec 19, 2025	0.37	0.38	0.36	0.38	0.38	1.35%	43,041
Dec 18, 2025	0.34	0.38	0.34	0.37	0.37	8.82%	82,431
Dec 17, 2025	0.36	0.36	0.33	0.34	0.34	-1.45%	36,240
Dec 16, 2025	0.35	0.35	0.35	0.35	0.35	1.47%	5,408
Dec 15, 2025	0.34	0.34	0.34	0.34	0.34	-	65,203
Dec 12, 2025	0.35	0.35	0.34	0.34	0.34	-	21,500
Dec 11, 2025	0.35	0.36	0.34	0.34	0.34	-2.86%	16,502
Dec 10, 2025	0.36	0.36	0.34	0.35	0.35	-1.41%	6,225
Dec 9, 2025	0.36	0.36	0.35	0.36	0.36	1.43%	3,897
Dec 8, 2025	0.37	0.37	0.33	0.35	0.35	-6.67%	31,200
Dec 5, 2025	0.35	0.38	0.34	0.38	0.38	7.14%	145,307
Dec 4, 2025	0.35	0.36	0.33	0.35	0.35	-4.11%	338,268
Dec 3, 2025	0.38	0.38	0.36	0.37	0.37	-3.95%	13,500
Dec 2, 2025	0.37	0.38	0.34	0.38	0.38	1.33%	77,611
Dec 1, 2025	0.38	0.38	0.37	0.38	0.38	-1.32%	25,182
Nov 28, 2025	0.40	0.40	0.38	0.38	0.38	-	6,098
Nov 26, 2025	0.36	0.40	0.36	0.38	0.38	15.15%	40,320