Skip to main content
Greenridge Exploration Inc. (CSE: GXP)
Canada flag Canada · Delayed Price · Currency is CAD
0.770
+0.010 (1.32%)
Jan 21, 2025, 12:16 PM EST

Greenridge Exploration Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 21, 20250.790.790.770.77-1.32%14,500
Jan 20, 20250.800.800.760.76--6.17%14,400
Jan 17, 20250.690.810.680.81-17.39%371,778
Jan 16, 20250.660.710.610.69-11.29%229,002
Jan 15, 20250.700.700.620.62--12.68%70,274
Jan 14, 20250.740.740.700.71--4.05%31,564
Jan 13, 20250.750.770.710.74--5.13%54,650
Jan 10, 20250.750.790.740.78-2.63%131,687
Jan 9, 20250.810.810.740.76--6.17%226,416
Jan 8, 20250.820.820.810.81-2.53%72,877
Jan 7, 20250.870.880.780.79--8.14%302,967
Jan 6, 20250.920.920.850.86--7.53%412,717
Jan 3, 20250.930.930.870.93-1.09%219,912
Jan 2, 20250.990.990.870.92--7.07%493,335
Dec 31, 20240.990.990.980.99-1.02%137,400
Dec 30, 20240.980.990.980.98--184,511
Dec 27, 20240.970.980.970.98-2.08%491,515
Dec 24, 20240.950.960.950.96-1.05%18,933
Dec 23, 20240.930.970.930.95-2.15%241,926
Dec 20, 20240.930.930.920.93--125,500
Dec 19, 20240.920.930.910.93-1.09%76,500
Dec 18, 20240.920.920.890.92--41,093
Dec 17, 20240.920.920.910.92--43,500
Dec 16, 20240.910.920.900.92-1.10%108,425
Dec 13, 20240.910.910.910.91--81,781
Dec 12, 20240.900.910.900.91-2.25%90,200
Dec 11, 20240.910.910.890.89--1.11%95,055
Dec 10, 20240.910.920.900.90--1.10%138,210
Dec 9, 20240.910.910.900.91--47,069
Dec 6, 20240.900.910.900.91-1.11%197,373
Dec 5, 20240.890.900.880.90-1.12%145,900
Dec 4, 20240.870.890.860.89--203,040
Dec 3, 20240.880.890.870.89-3.49%323,010
Dec 2, 20240.870.880.860.86--1.15%113,365
Nov 29, 20240.870.870.860.87--138,000
Nov 28, 20240.860.870.860.87-1.16%161,474
Nov 27, 20240.850.860.840.86-1.18%218,801
Nov 26, 20240.820.850.820.85-1.19%159,950
Nov 25, 20240.820.840.820.84-2.44%557,515
Nov 22, 20240.800.820.800.82-2.50%211,040
Nov 21, 20240.790.800.780.80-1.27%95,600
Nov 20, 20240.780.790.760.79-1.28%96,700
Nov 19, 20240.770.790.750.78--166,397
Nov 18, 20240.770.790.760.78-2.63%158,640
Nov 15, 20240.710.810.700.76-5.56%64,741
Nov 14, 20240.720.720.700.72--21,000
Nov 13, 20240.690.780.690.72-2.86%59,530
Nov 12, 20240.710.740.700.70--1.41%46,662
Nov 11, 20240.740.750.680.71--1.39%94,035
Nov 8, 20240.770.770.710.72--5.26%37,227
Nov 7, 20240.760.760.680.76--38,900
Nov 6, 20240.770.770.740.76--16,000
Nov 5, 20240.750.780.740.76-1.33%29,930
Nov 4, 20240.760.760.750.75-1.35%77,004
Nov 1, 20240.760.760.730.74--2.63%32,505
Oct 31, 20240.770.770.720.76--16,500
Oct 30, 20240.740.770.720.76-2.70%48,502
Oct 29, 20240.750.750.740.74--2.63%13,500
Oct 28, 20240.720.760.710.76-4.11%47,650
Oct 25, 20240.720.740.690.73-1.39%34,500
Oct 24, 20240.760.760.690.72--5.26%155,501
Oct 23, 20240.750.760.730.76-1.33%12,250
Oct 22, 20240.740.750.730.75--1.32%16,000
Oct 21, 20240.760.780.750.76--2.56%20,755
Oct 18, 20240.770.780.770.78--11,750
Oct 17, 20240.780.780.740.78--18,058
Oct 16, 20240.790.790.760.78-1.30%12,300
Oct 15, 20240.780.800.750.77--3.75%27,500
Oct 11, 20240.780.800.760.80-2.56%172,200
Oct 10, 20240.760.780.760.78-1.30%19,250
Oct 9, 20240.800.800.770.77--2.53%10,041
Oct 8, 20240.780.790.760.79--47,700
Oct 7, 20240.770.790.760.79--22,350
Oct 4, 20240.800.800.780.79--1.25%11,750
Oct 3, 20240.780.800.760.80-2.56%45,500
Oct 2, 20240.790.790.770.78--24,000
Oct 1, 20240.750.800.750.78-4.00%46,000
Sep 30, 20240.770.780.750.75--2.60%42,852
Sep 27, 20240.770.790.760.77-1.32%41,000
Sep 26, 20240.790.790.760.76--1.30%38,900
Sep 25, 20240.780.780.760.77--28,400
Sep 24, 20240.790.790.750.77--2.53%49,250
Sep 23, 20240.780.790.770.79--46,596
Sep 20, 20240.780.790.770.79--29,850
Sep 19, 20240.800.800.770.79-1.28%34,360
Sep 18, 20240.810.810.780.78--3.70%14,500
Sep 17, 20240.820.820.800.81--2.41%15,000
Sep 16, 20240.830.830.810.83-1.22%12,577
Sep 13, 20240.750.820.730.82-10.81%52,930
Sep 12, 20240.750.750.740.74--1.33%5,541
Sep 11, 20240.760.760.750.75--14,900
Sep 10, 20240.770.770.750.75--3.85%98,630
Sep 9, 20240.820.820.780.78--9,033
Sep 6, 20240.800.800.750.78--2.50%66,077
Sep 5, 20240.790.850.790.80--72,858
Sep 4, 20240.810.810.790.80--1.23%30,650
Sep 3, 20240.820.820.780.81--39,741
Aug 30, 20240.850.850.800.81-2.53%60,020
Aug 29, 20240.770.810.730.79-1.28%145,240
Aug 28, 20240.780.790.770.78--1.27%15,200