Greenbriar Sustainable Living Inc. (GEBRF)
OTCMKTS · Delayed Price · Currency is USD
0.3087
+0.2821 (1,060.53%)
Sep 4, 2025, 3:33 PM EDT
GEBRF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | 0.10% | - |
| Sep 4, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | 6.45% | 100 |
| Sep 3, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | 1,600 |
| Sep 2, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | - |
| Aug 29, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | - |
| Aug 28, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | 1,600 |
| Aug 27, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | 500 |
| Aug 26, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | - |
| Aug 25, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | 500 |
| Aug 22, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | 5,000 |
| Aug 21, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | - |
| Aug 20, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | - |
| Aug 19, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | - |
| Aug 18, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | - |
| Aug 15, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | - |
| Aug 14, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | - |
| Aug 13, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | - |
| Aug 12, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 1.43% | 1,688 |
| Aug 11, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | - |
| Aug 8, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -7.77% | 295 |
| Aug 7, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | - | - |
| Aug 6, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | - | - |
| Aug 5, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | - | - |
| Aug 4, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | - | - |
| Aug 1, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | - | - |
| Jul 31, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | -1.59% | 5,125 |
| Jul 30, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | -1.87% | 22,500 |
| Jul 29, 2025 | 0.31 | 0.32 | 0.31 | 0.32 | 0.32 | 0.31% | 33,707 |
| Jul 28, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | 9.48% | 500 |
| Jul 25, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | - |
| Jul 24, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | - |
| Jul 23, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -14.78% | 5,050 |
| Jul 22, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | - | - |
| Jul 21, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | - | 9,000 |
| Jul 18, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | 128.67% | 897 |
| Jul 17, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 300 |
| Jul 16, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | - |
| Jul 15, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | - |
| Jul 14, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | - |
| Jul 11, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | - |
| Jul 10, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -56.75% | 300 |
| Jul 9, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | - | - |
| Jul 8, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | - | - |
| Jul 7, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | -13.30% | 2,000 |
| Jul 3, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | 14.29% | 11,135 |
| Jul 2, 2025 | 0.35 | 0.35 | 0.11 | 0.35 | 0.35 | 15.51% | 17,050 |
| Jul 1, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| Jun 30, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| Jun 27, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| Jun 26, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 7.10% | 1,000 |