Greenridge Exploration Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 19, 2025	0.39	0.39	0.36	0.36	0.36	-8.86%	30,413
Aug 18, 2025	0.40	0.40	0.39	0.40	0.40	1.28%	2,000
Aug 15, 2025	0.39	0.40	0.38	0.39	0.39	1.30%	64,290
Aug 14, 2025	0.40	0.40	0.38	0.39	0.39	-2.53%	57,068
Aug 13, 2025	0.40	0.41	0.37	0.40	0.40	-2.47%	72,700
Aug 12, 2025	0.41	0.41	0.40	0.41	0.41	-	17,000
Aug 11, 2025	0.41	0.41	0.39	0.41	0.41	-1.22%	7,100
Aug 8, 2025	0.41	0.41	0.40	0.41	0.41	1.23%	10,800
Aug 7, 2025	0.40	0.41	0.38	0.41	0.41	1.25%	79,100
Aug 6, 2025	0.40	0.40	0.40	0.40	0.40	3.90%	73,758
Aug 5, 2025	0.41	0.41	0.39	0.39	0.39	-2.53%	44,212
Aug 1, 2025	0.42	0.42	0.40	0.40	0.40	-1.25%	8,000
Jul 31, 2025	0.43	0.43	0.38	0.40	0.40	1.27%	180,800
Jul 30, 2025	0.43	0.45	0.40	0.40	0.40	-5.95%	125,175
Jul 29, 2025	0.42	0.44	0.41	0.42	0.42	-	206,600
Jul 28, 2025	0.42	0.44	0.41	0.42	0.42	-	98,659
Jul 25, 2025	0.45	0.45	0.40	0.42	0.42	-4.55%	83,500
Jul 24, 2025	0.40	0.44	0.39	0.44	0.44	4.76%	415,778
Jul 23, 2025	0.42	0.42	0.37	0.42	0.42	1.20%	558,751
Jul 22, 2025	0.47	0.49	0.42	0.42	0.42	-11.70%	73,653
Jul 21, 2025	0.43	0.47	0.43	0.47	0.47	9.30%	127,500
Jul 18, 2025	0.42	0.44	0.41	0.43	0.43	3.61%	122,095
Jul 17, 2025	0.42	0.44	0.42	0.42	0.42	2.47%	201,760
Jul 16, 2025	0.43	0.43	0.40	0.41	0.41	-5.81%	86,150
Jul 15, 2025	0.39	0.43	0.39	0.43	0.43	10.26%	308,000
Jul 14, 2025	0.40	0.43	0.39	0.39	0.39	-2.50%	96,404
Jul 11, 2025	0.44	0.44	0.40	0.40	0.40	-9.09%	55,744
Jul 10, 2025	0.44	0.46	0.44	0.44	0.44	-	43,400
Jul 9, 2025	0.46	0.46	0.44	0.44	0.44	-3.30%	13,773