Greenridge Exploration Inc. (CSE:GXP)
Canada
· Delayed Price · Currency is CAD 0.4800
-0.0200 (-4.00%)
Apr 25, 2025, 4:00 PM EDT
Greenridge Exploration Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 16, 2025 | 0.50 | 0.50 | 0.47 | 0.49 | - | -2.00% | 75,700 |
| Apr 15, 2025 | 0.50 | 0.50 | 0.49 | 0.50 | - | 2.04% | 25,003 |
| Apr 14, 2025 | 0.49 | 0.52 | 0.49 | 0.49 | - | -2.00% | 14,036 |
| Apr 11, 2025 | 0.50 | 0.50 | 0.45 | 0.50 | - | 6.38% | 54,500 |
| Apr 10, 2025 | 0.49 | 0.49 | 0.47 | 0.47 | - | -6.00% | 15,004 |
| Apr 9, 2025 | 0.52 | 0.52 | 0.49 | 0.50 | - | 6.38% | 22,875 |
| Apr 8, 2025 | 0.52 | 0.53 | 0.47 | 0.47 | - | -9.62% | 32,002 |
| Apr 7, 2025 | 0.47 | 0.52 | 0.46 | 0.52 | - | 15.56% | 47,071 |
| Apr 4, 2025 | 0.48 | 0.49 | 0.45 | 0.45 | - | -8.16% | 65,851 |
| Apr 3, 2025 | 0.50 | 0.50 | 0.49 | 0.49 | - | -1.01% | 14,100 |
| Apr 2, 2025 | 0.49 | 0.50 | 0.49 | 0.50 | - | 1.02% | 18,078 |
| Apr 1, 2025 | 0.51 | 0.51 | 0.49 | 0.49 | - | -2.00% | 17,450 |
| Mar 31, 2025 | 0.50 | 0.50 | 0.48 | 0.50 | - | - | 8,000 |
| 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 |