Greenridge Exploration Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	0.46	0.47	0.46	0.46	-	1.10%	184,126
Jun 26, 2025	0.44	0.48	0.44	0.46	-	5.81%	166,656
Jun 25, 2025	0.43	0.44	0.42	0.43	-	-	144,930
Jun 24, 2025	0.39	0.44	0.39	0.43	-	10.26%	516,706
Jun 23, 2025	0.39	0.40	0.39	0.39	-	-	114,700
Jun 20, 2025	0.40	0.40	0.39	0.39	-	-	30,450
Jun 19, 2025	0.40	0.40	0.39	0.39	-	-1.27%	124,549
Jun 18, 2025	0.37	0.40	0.37	0.40	-	6.76%	436,250
Jun 17, 2025	0.37	0.39	0.37	0.37	-	-	139,262
Jun 16, 2025	0.39	0.39	0.37	0.37	-	-2.63%	47,700
Jun 13, 2025	0.39	0.39	0.38	0.38	-	-1.30%	10,507
Jun 12, 2025	0.39	0.39	0.38	0.39	-	-1.28%	4,500
Jun 11, 2025	0.40	0.40	0.37	0.39	-	4.00%	412,790
Jun 10, 2025	0.39	0.39	0.38	0.38	-	-2.60%	113,018
Jun 9, 2025	0.40	0.40	0.39	0.39	-	-	111,563
Jun 6, 2025	0.39	0.40	0.39	0.39	-	1.32%	349,052
Jun 5, 2025	0.39	0.39	0.38	0.38	-	-3.80%	13,532
Jun 4, 2025	0.39	0.40	0.38	0.40	-	1.28%	101,100
Jun 3, 2025	0.40	0.40	0.39	0.39	-	-1.27%	62,900
Jun 2, 2025	0.39	0.40	0.39	0.40	-	1.28%	662,500
May 30, 2025	0.38	0.40	0.38	0.39	-	2.63%	173,810
May 29, 2025	0.39	0.39	0.38	0.38	-	-5.00%	72,128
May 28, 2025	0.40	0.40	0.38	0.40	-	1.27%	273,927
May 27, 2025	0.40	0.40	0.40	0.40	-	-	22,525
May 26, 2025	0.40	0.40	0.40	0.40	-	-1.25%	113,870
May 23, 2025	0.40	0.40	0.40	0.40	-	1.27%	110,420
May 22, 2025	0.40	0.45	0.38	0.40	-	-1.25%	117,521
May 21, 2025	0.45	0.45	0.39	0.40	-	-11.11%	74,760
May 20, 2025	0.40	0.46	0.39	0.45	-	9.76%	222,275
May 16, 2025	0.45	0.49	0.41	0.41	-	1.23%	61,651
May 15, 2025	0.40	0.43	0.40	0.41	-	1.25%	94,500
May 14, 2025	0.42	0.45	0.40	0.40	-	-1.23%	28,875
May 13, 2025	0.42	0.45	0.41	0.41	-	-1.22%	154,231
May 12, 2025	0.41	0.42	0.41	0.41	-	-	9,415
May 9, 2025	0.42	0.42	0.40	0.41	-	1.23%	39,802
May 8, 2025	0.41	0.44	0.41	0.41	-	-1.22%	79,488
May 7, 2025	0.43	0.43	0.41	0.41	-	-4.65%	31,400
May 6, 2025	0.44	0.44	0.42	0.43	-	-	21,552
May 5, 2025	0.43	0.44	0.42	0.43	-	-	45,807
May 2, 2025	0.47	0.47	0.43	0.43	-	-4.44%	142,127
May 1, 2025	0.46	0.46	0.45	0.45	-	-2.17%	51,045
Apr 30, 2025	0.50	0.50	0.46	0.46	-	-2.13%	43,120
Apr 29, 2025	0.50	0.50	0.47	0.47	-	-6.00%	43,540
Apr 28, 2025	0.48	0.50	0.47	0.50	-	4.17%	76,500
Apr 25, 2025	0.50	0.50	0.48	0.48	-	-4.00%	202,210
Apr 24, 2025	0.52	0.52	0.49	0.50	-	-3.85%	14,200
Apr 23, 2025	0.51	0.52	0.51	0.52	-	6.12%	9,000
Apr 22, 2025	0.51	0.51	0.47	0.49	-	-2.00%	59,570
Apr 21, 2025	0.49	0.50	0.48	0.50	-	4.17%	69,092
Apr 17, 2025	0.50	0.50	0.48	0.48	-	-2.04%	8,000