Greenbrook TMS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 15, 2024	0.02	0.02	0.02	0.02	0.02	14.94%	4,940
Nov 14, 2024	0.02	0.02	0.02	0.02	0.02	0.58%	11,791
Nov 13, 2024	0.02	0.02	0.02	0.02	0.02	-13.50%	328
Nov 12, 2024	0.02	0.02	0.02	0.02	0.02	-16.32%	224,176
Nov 11, 2024	0.02	0.02	0.02	0.02	0.02	53.21%	22,750
Nov 8, 2024	0.02	0.02	0.02	0.02	0.02	-27.44%	271
Nov 7, 2024	0.02	0.02	0.02	0.02	0.02	41.45%	15,247
Nov 6, 2024	0.02	0.02	0.02	0.02	0.02	-9.52%	13,145
Nov 5, 2024	0.02	0.02	0.02	0.02	0.02	-2.33%	16,915
Nov 4, 2024	0.02	0.02	0.02	0.02	0.02	2.38%	13,431
Nov 1, 2024	0.02	0.02	0.02	0.02	0.02	-	5,102
Oct 31, 2024	0.02	0.02	0.01	0.02	0.02	5.66%	2,975
Oct 30, 2024	0.01	0.02	0.01	0.02	0.02	13.57%	2,061
Oct 29, 2024	0.01	0.01	0.01	0.01	0.01	18.64%	37,165
Oct 28, 2024	0.01	0.01	0.01	0.01	0.01	-4.07%	1,458
Oct 25, 2024	0.01	0.01	0.01	0.01	0.01	2.50%	338
Oct 24, 2024	0.01	0.01	0.01	0.01	0.01	9.09%	37,880
Oct 23, 2024	0.01	0.01	0.01	0.01	0.01	-25.68%	7,185
Oct 22, 2024	0.01	0.01	0.01	0.01	0.01	13.85%	309
Oct 21, 2024	0.01	0.02	0.01	0.01	0.01	28.71%	133,680
Oct 18, 2024	0.02	0.02	0.01	0.01	0.01	-40.59%	86,436
Oct 17, 2024	0.01	0.02	0.01	0.02	0.02	112.50%	194,706
Oct 16, 2024	0.01	0.02	0.01	0.01	0.01	1.27%	39,254
Oct 15, 2024	0.01	0.02	0.01	0.01	0.01	2.60%	138,953
Oct 14, 2024	0.01	0.02	0.01	0.01	0.01	-38.40%	77,434
Oct 11, 2024	0.01	0.01	0.01	0.01	0.01	66.67%	4,169
Oct 10, 2024	0.01	0.01	0.01	0.01	0.01	-11.76%	1,837
Oct 9, 2024	0.01	0.01	0.01	0.01	0.01	-11.46%	26,613
Oct 7, 2024	0.01	0.01	0.01	0.01	0.01	11.63%	6,309
Oct 4, 2024	0.01	0.01	0.01	0.01	0.01	-3.37%	9,484
Oct 3, 2024	0.01	0.01	0.01	0.01	0.01	-1.11%	16,183
Oct 2, 2024	0.01	0.01	0.01	0.01	0.01	12.50%	40,348
Oct 1, 2024	0.01	0.01	0.01	0.01	0.01	-	24,607
Sep 30, 2024	0.01	0.01	0.01	0.01	0.01	1.27%	294
Sep 27, 2024	0.01	0.01	0.01	0.01	0.01	-11.24%	4,200
Sep 26, 2024	0.01	0.01	0.01	0.01	0.01	1.14%	505
Sep 25, 2024	0.01	0.01	0.01	0.01	0.01	1.15%	1,508
Sep 24, 2024	0.01	0.01	0.01	0.01	0.01	12.99%	8,593
Sep 23, 2024	0.01	0.01	0.01	0.01	0.01	-10.47%	10,155
Sep 20, 2024	0.01	0.01	0.01	0.01	0.01	-2.27%	6,943
Sep 19, 2024	0.01	0.01	0.01	0.01	0.01	12.82%	60,823
Sep 18, 2024	0.01	0.01	0.01	0.01	0.01	-9.30%	264
Sep 17, 2024	0.01	0.01	0.01	0.01	0.01	-4.44%	169,966
Sep 13, 2024	0.01	0.01	0.01	0.01	0.01	-17.43%	650
Sep 12, 2024	0.01	0.01	0.01	0.01	0.01	9.00%	7,084
Sep 11, 2024	0.01	0.01	0.01	0.01	0.01	5.26%	108,567
Sep 10, 2024	0.01	0.01	0.01	0.01	0.01	-5.00%	49,161
Sep 9, 2024	0.01	0.01	0.01	0.01	0.01	-23.08%	320,305
Sep 6, 2024	0.01	0.01	0.01	0.01	0.01	4.00%	1,005
Sep 5, 2024	0.01	0.01	0.01	0.01	0.01	-	1,023
Sep 4, 2024	0.01	0.01	0.01	0.01	0.01	-3.10%	2,003
Sep 3, 2024	0.01	0.01	0.01	0.01	0.01	15.18%	25,001
Aug 30, 2024	0.01	0.01	0.01	0.01	0.01	-12.50%	615
Aug 28, 2024	0.01	0.01	0.01	0.01	0.01	15.32%	2,104
Aug 27, 2024	0.01	0.01	0.01	0.01	0.01	-11.20%	6,218
Aug 23, 2024	0.01	0.01	0.01	0.01	0.01	4.17%	152,627
Aug 22, 2024	0.02	0.02	0.01	0.01	0.01	-29.41%	1,058,302
Aug 21, 2024	0.02	0.02	0.02	0.02	0.02	-10.99%	219,512
Aug 20, 2024	0.02	0.02	0.02	0.02	0.02	-23.60%	165,568
Aug 19, 2024	0.03	0.04	0.02	0.03	0.03	-10.71%	431,187
Aug 16, 2024	0.03	0.04	0.02	0.03	0.03	-6.67%	483,075
Aug 15, 2024	0.04	0.05	0.03	0.03	0.03	-26.83%	656,132
Aug 14, 2024	0.06	0.09	0.04	0.04	0.04	-43.37%	826,744
Aug 13, 2024	0.05	0.07	0.05	0.07	0.07	3.43%	61,620
Aug 12, 2024	0.05	0.08	0.05	0.07	0.07	65.48%	161,928
Aug 9, 2024	0.07	0.07	0.04	0.04	0.04	-27.19%	3,349
Aug 8, 2024	0.07	0.07	0.06	0.06	0.06	-13.93%	647
Aug 7, 2024	0.04	0.07	0.04	0.07	0.07	56.61%	17,039
Aug 6, 2024	0.06	0.07	0.04	0.04	0.04	-38.43%	73,753
Aug 5, 2024	0.07	0.07	0.07	0.07	0.07	-	1,820
Aug 2, 2024	0.06	0.07	0.04	0.07	0.07	-	12,445
Aug 1, 2024	0.06	0.07	0.06	0.07	0.07	27.27%	439
Jul 31, 2024	0.06	0.07	0.06	0.06	0.06	-1.79%	10,291
Jul 30, 2024	0.06	0.09	0.06	0.06	0.06	-0.18%	2,279
Jul 29, 2024	0.07	0.07	0.06	0.06	0.06	0.18%	4,635
Jul 26, 2024	0.06	0.06	0.06	0.06	0.06	-	2,174
Jul 25, 2024	0.06	0.06	0.06	0.06	0.06	-37.78%	1,349
Jul 24, 2024	0.10	0.10	0.09	0.09	0.09	50.00%	3,035
Jul 23, 2024	0.06	0.06	0.06	0.06	0.06	-	3,128
Jul 22, 2024	0.06	0.06	0.06	0.06	0.06	5.26%	2,406
Jul 19, 2024	0.06	0.09	0.06	0.06	0.06	-	8,851
Jul 18, 2024	0.06	0.06	0.06	0.06	0.06	-5.00%	627
Jul 17, 2024	0.06	0.10	0.06	0.06	0.06	15.16%	22,100
Jul 16, 2024	0.07	0.08	0.05	0.05	0.05	-25.57%	2,798
Jul 15, 2024	0.07	0.08	0.07	0.07	0.07	-	29,957
Jul 12, 2024	0.08	0.08	0.06	0.07	0.07	32.08%	23,648
Jul 11, 2024	0.05	0.06	0.05	0.05	0.05	-26.39%	3,985
Jul 10, 2024	0.06	0.07	0.06	0.07	0.07	20.00%	41,567
Jul 9, 2024	0.06	0.06	0.06	0.06	0.06	-14.29%	19,354
Jul 8, 2024	0.07	0.07	0.06	0.07	0.07	-1.41%	56,352
Jul 5, 2024	0.07	0.07	0.07	0.07	0.07	-	406
Jul 3, 2024	0.07	0.08	0.07	0.07	0.07	-0.14%	15,210
Jul 2, 2024	0.09	0.09	0.07	0.07	0.07	-17.33%	96,557
Jul 1, 2024	0.09	0.09	0.09	0.09	0.09	-	6,242
Jun 28, 2024	0.09	0.09	0.09	0.09	0.09	-	8,109
Jun 27, 2024	0.09	0.09	0.09	0.09	0.09	-	5,434
Jun 26, 2024	0.09	0.09	0.09	0.09	0.09	-	6,064
Jun 25, 2024	0.09	0.09	0.09	0.09	0.09	-	344
Jun 24, 2024	0.09	0.09	0.09	0.09	0.09	-	7,547
Jun 21, 2024	0.09	0.09	0.09	0.09	0.09	1.18%	2,088