Greenridge Exploration Inc. (CSE:GXP)
Canada · Delayed Price · Currency is CAD 0.1750
-0.0200 (-10.26%)
Oct 30, 2026, 1:26 PM EDT
Greenridge Exploration Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 0.20 | 0.20 | 0.17 | 0.18 | 0.18 | -10.26% | 276,500 |
| Oct 29, 2026 | 0.20 | 0.20 | 0.18 | 0.20 | 0.20 | -4.88% | 67,100 |
| Oct 28, 2026 | 0.21 | 0.21 | 0.19 | 0.21 | 0.21 | 2.50% | 11,000 |
| Oct 27, 2026 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 11.11% | 13,200 |
| Oct 26, 2026 | 0.18 | 0.20 | 0.18 | 0.18 | 0.18 | - | 36,500 |
| Oct 23, 2026 | 0.20 | 0.20 | 0.18 | 0.18 | 0.18 | -7.69% | 10,500 |
| Oct 22, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -7.14% | 3,500 |
| Oct 21, 2026 | 0.22 | 0.23 | 0.13 | 0.21 | 0.21 | - | 151,190 |
| Oct 20, 2026 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | - | 52,511 |
| Oct 19, 2026 | 0.24 | 0.24 | 0.21 | 0.21 | 0.21 | -10.64% | 53,390 |
| Oct 16, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 1,000 |
| Oct 15, 2026 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | 6.82% | 11,000 |
| Oct 14, 2026 | 0.24 | 0.24 | 0.22 | 0.22 | 0.22 | -4.35% | 6,000 |
| Oct 13, 2026 | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | 4.55% | 8,000 |
| Oct 9, 2026 | 0.24 | 0.24 | 0.22 | 0.22 | 0.22 | -6.38% | 7,000 |
| Oct 7, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -2.08% | 1,500 |
| Oct 6, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | - | 5,000 |
| Oct 5, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -2.04% | 8,000 |
| Oct 2, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 4.26% | 5,064 |
| Oct 1, 2026 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | -2.08% | 11,354 |
| Sep 30, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | 2.13% | 2,000 |
| Sep 29, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | - | 20,000 |
| Sep 28, 2026 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 2.17% | 4,200 |
| Sep 25, 2026 | 0.25 | 0.25 | 0.23 | 0.23 | 0.23 | -6.12% | 13,035 |
| Sep 24, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 2.08% | 11,000 |
| Sep 23, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 2.13% | 1,000 |
| Sep 22, 2026 | 0.24 | 0.24 | 0.22 | 0.24 | 0.24 | - | 61,510 |
| Sep 21, 2026 | 0.24 | 0.24 | 0.22 | 0.24 | 0.24 | - | 14,062 |
| Sep 18, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 4.44% | 8,737 |
| Sep 17, 2026 | 0.25 | 0.25 | 0.23 | 0.23 | 0.23 | -10.00% | 21,500 |
| Sep 16, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 1,000 |
| Sep 15, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 4.17% | 18,507 |
| Sep 14, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 1,000 |
| Sep 11, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 2,000 |
| Sep 10, 2026 | 0.23 | 0.24 | 0.22 | 0.24 | 0.24 | 4.35% | 105,000 |
| Sep 9, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 4.55% | 57,750 |
| Sep 8, 2026 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -2.22% | 24,500 |
| Sep 4, 2026 | 0.24 | 0.24 | 0.22 | 0.23 | 0.23 | - | 15,770 |
| Sep 3, 2026 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | 2.27% | 6,500 |
| Sep 2, 2026 | 0.23 | 0.24 | 0.22 | 0.22 | 0.22 | 2.33% | 47,000 |
| Sep 1, 2026 | 0.23 | 0.23 | 0.21 | 0.22 | 0.22 | -6.52% | 31,020 |
| Aug 31, 2026 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | -2.13% | 33,000 |
| Aug 28, 2026 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | - | 19,879 |
| Aug 27, 2026 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 2.17% | 20,000 |
| Aug 26, 2026 | 0.21 | 0.23 | 0.21 | 0.23 | 0.23 | 9.52% | 26,434 |
| Aug 25, 2026 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -4.55% | 210,000 |
| Aug 24, 2026 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | 7.32% | 5,316 |
| Aug 21, 2026 | 0.23 | 0.23 | 0.20 | 0.21 | 0.21 | -10.87% | 81,071 |
| Aug 20, 2026 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -2.13% | 46,000 |
| Aug 19, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 4.44% | 10,000 |