Greenridge Exploration Inc. (CSE:GXP)
Canada
· Delayed Price · Currency is CAD 0.5000
0.00 (0.00%)
Mar 31, 2025, 9:30 AM EST
Greenridge Exploration Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | - | - | 1,000 |
| Mar 28, 2025 | 0.50 | 0.51 | 0.47 | 0.50 | - | 1.01% | 60,295 |
| Mar 27, 2025 | 0.51 | 0.51 | 0.49 | 0.50 | - | -2.94% | 34,500 |
| Mar 26, 2025 | 0.50 | 0.52 | 0.50 | 0.51 | - | 2.00% | 4,400 |
| Mar 25, 2025 | 0.52 | 0.52 | 0.49 | 0.50 | - | - | 14,284 |
| Mar 24, 2025 | 0.54 | 0.54 | 0.50 | 0.50 | - | -7.41% | 153,250 |
| Mar 21, 2025 | 0.51 | 0.54 | 0.51 | 0.54 | - | 5.88% | 33,060 |
| Mar 20, 2025 | 0.50 | 0.51 | 0.49 | 0.51 | - | - | 6,816 |
| Mar 19, 2025 | 0.50 | 0.51 | 0.50 | 0.51 | - | - | 14,413 |
| Mar 18, 2025 | 0.50 | 0.51 | 0.46 | 0.51 | - | 3.03% | 137,189 |
| Mar 17, 2025 | 0.51 | 0.52 | 0.50 | 0.50 | - | -2.94% | 29,225 |
| Mar 14, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | - | - | 1,000 |
| Mar 13, 2025 | 0.50 | 0.51 | 0.50 | 0.51 | - | - | 45,770 |
| Mar 12, 2025 | 0.53 | 0.53 | 0.51 | 0.51 | - | 3.03% | 43,000 |
| Mar 11, 2025 | 0.53 | 0.53 | 0.50 | 0.50 | - | -1.00% | 16,200 |
| Mar 10, 2025 | 0.57 | 0.57 | 0.50 | 0.50 | - | -5.66% | 54,865 |
| Mar 7, 2025 | 0.50 | 0.54 | 0.47 | 0.53 | - | 3.92% | 343,177 |
| Mar 6, 2025 | 0.54 | 0.56 | 0.49 | 0.51 | - | -7.27% | 95,000 |
| Mar 5, 2025 | 0.54 | 0.55 | 0.51 | 0.55 | - | -5.17% | 51,736 |
| Mar 4, 2025 | 0.53 | 0.58 | 0.50 | 0.58 | - | 11.54% | 51,675 |
| Mar 3, 2025 | 0.59 | 0.59 | 0.50 | 0.52 | - | -3.70% | 65,110 |
| Feb 28, 2025 | 0.56 | 0.57 | 0.53 | 0.54 | - | -3.57% | 31,625 |
| Feb 27, 2025 | 0.55 | 0.57 | 0.54 | 0.56 | - | 1.82% | 27,749 |
| Feb 26, 2025 | 0.56 | 0.57 | 0.54 | 0.55 | - | 1.85% | 36,352 |
| Feb 25, 2025 | 0.59 | 0.59 | 0.54 | 0.54 | - | -10.00% | 59,350 |
| Feb 24, 2025 | 0.59 | 0.60 | 0.59 | 0.60 | - | - | 16,661 |
| Feb 21, 2025 | 0.64 | 0.64 | 0.60 | 0.60 | - | -4.76% | 49,317 |
| Feb 20, 2025 | 0.68 | 0.68 | 0.61 | 0.63 | - | 1.61% | 57,197 |
| Feb 19, 2025 | 0.63 | 0.67 | 0.62 | 0.62 | - | - | 37,940 |
| Feb 18, 2025 | 0.62 | 0.62 | 0.60 | 0.62 | - | - | 11,488 |
| Feb 14, 2025 | 0.62 | 0.65 | 0.62 | 0.62 | - | - | 11,015 |
| Feb 13, 2025 | 0.64 | 0.64 | 0.62 | 0.62 | - | -1.59% | 21,699 |
| Feb 12, 2025 | 0.66 | 0.66 | 0.63 | 0.63 | - | -4.55% | 33,000 |
| Feb 11, 2025 | 0.65 | 0.70 | 0.62 | 0.66 | - | 3.13% | 50,350 |
| Feb 10, 2025 | 0.68 | 0.68 | 0.64 | 0.64 | - | - | 48,362 |
| Feb 7, 2025 | 0.63 | 0.68 | 0.60 | 0.64 | - | 3.23% | 63,695 |
| Feb 6, 2025 | 0.66 | 0.66 | 0.62 | 0.62 | - | -3.13% | 39,400 |
| Feb 5, 2025 | 0.65 | 0.65 | 0.63 | 0.64 | - | 1.59% | 54,175 |
| Feb 4, 2025 | 0.65 | 0.65 | 0.63 | 0.63 | - | -1.56% | 68,532 |
| Feb 3, 2025 | 0.64 | 0.69 | 0.64 | 0.64 | - | -1.54% | 42,279 |
| Jan 31, 2025 | 0.66 | 0.66 | 0.65 | 0.65 | - | -2.99% | 28,900 |
| Jan 30, 2025 | 0.70 | 0.70 | 0.65 | 0.67 | - | -4.29% | 100,970 |
| Jan 29, 2025 | 0.74 | 0.74 | 0.70 | 0.70 | - | -4.11% | 53,105 |
| Jan 28, 2025 | 0.74 | 0.76 | 0.72 | 0.73 | - | -1.35% | 22,805 |
| Jan 27, 2025 | 0.76 | 0.76 | 0.73 | 0.74 | - | -2.63% | 6,037 |
| Jan 24, 2025 | 0.76 | 0.77 | 0.74 | 0.76 | - | - | 20,619 |
| Jan 23, 2025 | 0.78 | 0.78 | 0.70 | 0.76 | - | -1.30% | 44,250 |
| Jan 22, 2025 | 0.76 | 0.79 | 0.76 | 0.77 | - | - | 19,839 |
| Jan 21, 2025 | 0.79 | 0.79 | 0.75 | 0.77 | - | 1.32% | 12,182 |
| Jan 20, 2025 | 0.80 | 0.80 | 0.76 | 0.76 | - | -6.17% | 14,400 |