Greenridge Exploration Inc. (CSE:GXP)
0.4200
-0.0050 (-1.18%)
Oct 8, 2025, 1:14 PM EDT
Greenridge Exploration Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 8, 2025 | 0.45 | 0.45 | 0.42 | 0.42 | 0.42 | -2.35% | 73,650 |
Oct 7, 2025 | 0.44 | 0.44 | 0.43 | 0.43 | 0.43 | -2.30% | 11,000 |
Oct 6, 2025 | 0.45 | 0.45 | 0.43 | 0.44 | 0.44 | -2.25% | 9,125 |
Oct 3, 2025 | 0.44 | 0.46 | 0.44 | 0.45 | 0.45 | 1.14% | 31,351 |
Oct 2, 2025 | 0.44 | 0.44 | 0.43 | 0.44 | 0.44 | 2.33% | 20,201 |
Oct 1, 2025 | 0.39 | 0.45 | 0.39 | 0.43 | 0.43 | 8.86% | 68,390 |
Sep 30, 2025 | 0.40 | 0.41 | 0.39 | 0.40 | 0.40 | -3.66% | 121,838 |
Sep 29, 2025 | 0.43 | 0.43 | 0.41 | 0.41 | 0.41 | -2.38% | 36,159 |
Sep 26, 2025 | 0.44 | 0.45 | 0.42 | 0.42 | 0.42 | -3.45% | 46,810 |
Sep 25, 2025 | 0.46 | 0.46 | 0.43 | 0.44 | 0.44 | -1.14% | 23,850 |
Sep 24, 2025 | 0.47 | 0.47 | 0.44 | 0.44 | 0.44 | -5.38% | 62,823 |
Sep 23, 2025 | 0.48 | 0.48 | 0.47 | 0.47 | 0.47 | 2.20% | 11,516 |
Sep 22, 2025 | 0.50 | 0.50 | 0.46 | 0.46 | 0.46 | -7.14% | 44,475 |
Sep 19, 2025 | 0.50 | 0.50 | 0.48 | 0.49 | 0.49 | 2.08% | 129,500 |
Sep 18, 2025 | 0.49 | 0.52 | 0.48 | 0.48 | 0.48 | - | 184,547 |
Sep 17, 2025 | 0.42 | 0.49 | 0.42 | 0.48 | 0.48 | 11.63% | 145,274 |
Sep 16, 2025 | 0.40 | 0.43 | 0.38 | 0.43 | 0.43 | 11.69% | 569,492 |
Sep 15, 2025 | 0.39 | 0.40 | 0.38 | 0.39 | 0.39 | - | 69,897 |
Sep 12, 2025 | 0.37 | 0.39 | 0.37 | 0.39 | 0.39 | 4.05% | 79,320 |
Sep 11, 2025 | 0.38 | 0.38 | 0.37 | 0.37 | 0.37 | 1.37% | 4,200 |
Sep 10, 2025 | 0.36 | 0.37 | 0.36 | 0.37 | 0.37 | 1.39% | 572,725 |
Sep 9, 2025 | 0.36 | 0.36 | 0.35 | 0.36 | 0.36 | - | 73,500 |
Sep 8, 2025 | 0.35 | 0.36 | 0.35 | 0.36 | 0.36 | 2.86% | 44,035 |
Sep 5, 2025 | 0.36 | 0.36 | 0.35 | 0.35 | 0.35 | -1.41% | 51,980 |
Sep 4, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | 1.43% | 5,723 |
Sep 3, 2025 | 0.36 | 0.36 | 0.35 | 0.35 | 0.35 | -2.78% | 411,130 |
Sep 2, 2025 | 0.39 | 0.39 | 0.35 | 0.36 | 0.36 | -7.69% | 54,491 |
Aug 29, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | - | 16,752 |
Aug 28, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | 1.30% | 22,173 |
Aug 27, 2025 | 0.38 | 0.40 | 0.38 | 0.39 | 0.39 | 2.67% | 161,498 |
Aug 26, 2025 | 0.38 | 0.38 | 0.36 | 0.38 | 0.38 | - | 18,500 |
Aug 25, 2025 | 0.39 | 0.39 | 0.38 | 0.38 | 0.38 | 1.35% | 7,000 |
Aug 22, 2025 | 0.37 | 0.40 | 0.37 | 0.37 | 0.37 | 1.37% | 65,000 |
Aug 21, 2025 | 0.37 | 0.37 | 0.35 | 0.37 | 0.37 | 1.39% | 116,272 |
Aug 20, 2025 | 0.36 | 0.37 | 0.36 | 0.36 | 0.36 | - | 27,208 |
Aug 19, 2025 | 0.39 | 0.39 | 0.36 | 0.36 | 0.36 | -8.86% | 30,413 |
Aug 18, 2025 | 0.40 | 0.40 | 0.39 | 0.40 | 0.40 | 1.28% | 2,000 |
Aug 15, 2025 | 0.39 | 0.40 | 0.38 | 0.39 | 0.39 | 1.30% | 64,290 |
Aug 14, 2025 | 0.40 | 0.40 | 0.38 | 0.39 | 0.39 | -2.53% | 57,068 |
Aug 13, 2025 | 0.40 | 0.41 | 0.37 | 0.40 | 0.40 | -2.47% | 72,700 |
Aug 12, 2025 | 0.41 | 0.41 | 0.40 | 0.41 | 0.41 | - | 17,000 |
Aug 11, 2025 | 0.41 | 0.41 | 0.39 | 0.41 | 0.41 | -1.22% | 7,100 |
Aug 8, 2025 | 0.41 | 0.41 | 0.40 | 0.41 | 0.41 | 1.23% | 10,800 |
Aug 7, 2025 | 0.40 | 0.41 | 0.38 | 0.41 | 0.41 | 1.25% | 79,100 |
Aug 6, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | 3.90% | 73,758 |
Aug 5, 2025 | 0.41 | 0.41 | 0.39 | 0.39 | 0.39 | -2.53% | 44,212 |
Aug 1, 2025 | 0.42 | 0.42 | 0.40 | 0.40 | 0.40 | -1.25% | 8,000 |
Jul 31, 2025 | 0.43 | 0.43 | 0.38 | 0.40 | 0.40 | 1.27% | 180,800 |
Jul 30, 2025 | 0.43 | 0.45 | 0.40 | 0.40 | 0.40 | -5.95% | 125,175 |
Jul 29, 2025 | 0.42 | 0.44 | 0.41 | 0.42 | 0.42 | - | 206,600 |