Greenridge Exploration Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 9, 2026	0.27	0.28	0.25	0.26	0.26	-3.70%	159,550
Jun 8, 2026	0.25	0.28	0.25	0.27	0.27	-5.26%	125,702
Jun 5, 2026	0.29	0.29	0.29	0.29	0.29	1.79%	500
Jun 3, 2026	0.29	0.30	0.28	0.28	0.28	-	23,500
Jun 2, 2026	0.29	0.30	0.28	0.28	0.28	-	22,500
Jun 1, 2026	0.29	0.29	0.28	0.28	0.28	-6.67%	9,175
May 29, 2026	0.29	0.30	0.28	0.30	0.30	3.45%	14,500
May 28, 2026	0.29	0.30	0.27	0.29	0.29	3.57%	30,500
May 27, 2026	0.30	0.31	0.28	0.28	0.28	-5.08%	57,163
May 26, 2026	0.30	0.31	0.29	0.30	0.30	-1.67%	81,600
May 25, 2026	0.30	0.31	0.30	0.30	0.30	-	14,800
May 22, 2026	0.31	0.31	0.29	0.30	0.30	-	59,005
May 21, 2026	0.31	0.32	0.30	0.30	0.30	-1.64%	31,500
May 20, 2026	0.31	0.32	0.30	0.31	0.31	-	72,505
May 19, 2026	0.31	0.31	0.30	0.31	0.31	-1.61%	67,000
May 15, 2026	0.31	0.31	0.30	0.31	0.31	1.64%	8,500
May 14, 2026	0.30	0.31	0.30	0.31	0.31	-	9,600
May 13, 2026	0.33	0.33	0.29	0.31	0.31	-6.15%	94,291
May 12, 2026	0.33	0.34	0.31	0.33	0.33	-4.41%	178,139
May 11, 2026	0.37	0.37	0.34	0.34	0.34	-	8,000
May 8, 2026	0.35	0.35	0.34	0.34	0.34	3.03%	83,603
May 7, 2026	0.35	0.35	0.33	0.33	0.33	-	12,175
May 6, 2026	0.35	0.35	0.33	0.33	0.33	-5.71%	107,070
May 5, 2026	0.37	0.37	0.35	0.35	0.35	-2.78%	36,150
May 4, 2026	0.37	0.37	0.36	0.36	0.36	-2.70%	5,195
May 1, 2026	0.37	0.37	0.36	0.37	0.37	-	4,000
Apr 30, 2026	0.38	0.38	0.37	0.37	0.37	7.25%	14,252
Apr 29, 2026	0.38	0.38	0.35	0.35	0.35	-5.48%	18,500
Apr 28, 2026	0.37	0.38	0.36	0.37	0.37	7.35%	16,500
Apr 27, 2026	0.37	0.38	0.34	0.34	0.34	-8.11%	37,005
Apr 24, 2026	0.37	0.37	0.37	0.37	0.37	-1.33%	3,217
Apr 23, 2026	0.40	0.40	0.38	0.38	0.38	-1.32%	6,000
Apr 22, 2026	0.38	0.38	0.38	0.38	0.38	-	4,000
Apr 21, 2026	0.40	0.40	0.38	0.38	0.38	-2.56%	4,500
Apr 20, 2026	0.39	0.39	0.39	0.39	0.39	-	1,000
Apr 17, 2026	0.39	0.40	0.37	0.39	0.39	2.63%	47,500
Apr 16, 2026	0.39	0.39	0.36	0.38	0.38	-	30,500
Apr 15, 2026	0.38	0.38	0.38	0.38	0.38	4.11%	1,600
Apr 14, 2026	0.38	0.39	0.37	0.37	0.37	1.39%	6,000
Apr 13, 2026	0.39	0.39	0.35	0.36	0.36	-6.49%	34,800
Apr 10, 2026	0.39	0.39	0.39	0.39	0.39	-	2,000
Apr 9, 2026	0.39	0.40	0.39	0.39	0.39	2.67%	5,417
Apr 8, 2026	0.41	0.41	0.38	0.38	0.38	-3.85%	9,502
Apr 7, 2026	0.39	0.39	0.39	0.39	0.39	-	500
Apr 6, 2026	0.39	0.39	0.39	0.39	0.39	-	5,500
Apr 2, 2026	0.40	0.40	0.39	0.39	0.39	-1.27%	28,000
Apr 1, 2026	0.40	0.40	0.40	0.40	0.40	2.60%	1,500
Mar 31, 2026	0.39	0.40	0.38	0.39	0.39	1.32%	15,040
Mar 30, 2026	0.40	0.40	0.38	0.38	0.38	-1.30%	4,003
Mar 27, 2026	0.39	0.39	0.38	0.39	0.39	8.45%	2,000