Greenridge Exploration Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 26, 2026	0.37	0.38	0.36	0.36	0.36	-6.58%	24,650
Mar 25, 2026	0.39	0.39	0.38	0.38	0.38	1.33%	17,969
Mar 24, 2026	0.40	0.40	0.35	0.38	0.38	-6.25%	86,105
Mar 23, 2026	0.42	0.42	0.40	0.40	0.40	-3.61%	29,000
Mar 20, 2026	0.42	0.42	0.42	0.42	0.42	5.06%	2,500
Mar 19, 2026	0.40	0.44	0.40	0.40	0.40	-4.82%	154,594
Mar 18, 2026	0.44	0.44	0.42	0.42	0.42	-4.60%	17,800
Mar 17, 2026	0.43	0.44	0.43	0.44	0.44	3.57%	35,807
Mar 16, 2026	0.43	0.43	0.42	0.42	0.42	-4.55%	5,616
Mar 13, 2026	0.44	0.44	0.44	0.44	0.44	2.33%	8,500
Mar 12, 2026	0.43	0.45	0.42	0.43	0.43	-	375,501
Mar 11, 2026	0.45	0.45	0.43	0.43	0.43	1.18%	8,500
Mar 10, 2026	0.46	0.46	0.43	0.43	0.43	-8.60%	55,944
Mar 9, 2026	0.48	0.48	0.46	0.47	0.47	-3.12%	24,343
Mar 6, 2026	0.48	0.48	0.48	0.48	0.48	-1.03%	26,500
Mar 5, 2026	0.48	0.49	0.45	0.49	0.49	2.11%	94,333
Mar 4, 2026	0.45	0.48	0.45	0.48	0.48	3.26%	24,000
Mar 3, 2026	0.50	0.50	0.45	0.46	0.46	-6.12%	55,171
Mar 2, 2026	0.47	0.49	0.47	0.49	0.49	2.08%	8,777
Feb 27, 2026	0.50	0.50	0.48	0.48	0.48	-3.03%	14,000
Feb 26, 2026	0.49	0.50	0.49	0.50	0.50	-	41,000
Feb 25, 2026	0.51	0.52	0.50	0.50	0.50	-2.94%	18,116
Feb 24, 2026	0.51	0.51	0.50	0.51	0.51	2.00%	6,346
Feb 23, 2026	0.53	0.53	0.50	0.50	0.50	-5.66%	23,000
Feb 20, 2026	0.53	0.53	0.52	0.53	0.53	-	5,000
Feb 19, 2026	0.53	0.53	0.52	0.53	0.53	1.92%	127,505