Greenridge Exploration Inc. (CSE:GXP)
 0.4500
 0.00 (0.00%)
  Oct 30, 2025, 10:13 AM EDT
Greenridge Exploration Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume | 
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 0.45 | 0.45 | 0.44 | 0.45 | 0.45 | - | 71,750 | 
| Oct 29, 2025 | 0.41 | 0.45 | 0.41 | 0.45 | 0.45 | 9.76% | 270,268 | 
| Oct 28, 2025 | 0.39 | 0.41 | 0.39 | 0.41 | 0.41 | 3.80% | 157,600 | 
| Oct 27, 2025 | 0.37 | 0.40 | 0.36 | 0.40 | 0.40 | 6.76% | 51,000 | 
| Oct 24, 2025 | 0.36 | 0.37 | 0.34 | 0.37 | 0.37 | 2.78% | 115,825 | 
| Oct 23, 2025 | 0.36 | 0.36 | 0.34 | 0.36 | 0.36 | - | 103,402 | 
| Oct 22, 2025 | 0.37 | 0.38 | 0.36 | 0.36 | 0.36 | -4.00% | 13,769 | 
| Oct 21, 2025 | 0.38 | 0.38 | 0.37 | 0.38 | 0.38 | - | 12,115 | 
| Oct 20, 2025 | 0.38 | 0.38 | 0.37 | 0.38 | 0.38 | 1.35% | 26,263 | 
| Oct 17, 2025 | 0.37 | 0.37 | 0.34 | 0.37 | 0.37 | 1.37% | 161,509 | 
| Oct 16, 2025 | 0.39 | 0.39 | 0.36 | 0.37 | 0.37 | -5.19% | 22,921 | 
| Oct 15, 2025 | 0.39 | 0.40 | 0.37 | 0.39 | 0.39 | 5.48% | 76,890 | 
| Oct 14, 2025 | 0.40 | 0.41 | 0.36 | 0.37 | 0.37 | -7.59% | 108,282 | 
| Oct 10, 2025 | 0.39 | 0.41 | 0.36 | 0.40 | 0.40 | 1.28% | 125,470 | 
| Oct 9, 2025 | 0.42 | 0.42 | 0.35 | 0.39 | 0.39 | -6.02% | 166,407 | 
| 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 |