Greenheart Gold Inc. (GHRTF)
OTCMKTS
· Delayed Price · Currency is USD
0.6478
-0.0236 (-3.52%)
Apr 28, 2025, 4:00 PM EDT
Greenheart Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 1, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | - | - |
| Apr 30, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | -2.32% | 275 |
| Apr 29, 2025 | 0.63 | 0.66 | 0.63 | 0.66 | 0.66 | 2.02% | 2,988 |
| Apr 28, 2025 | 0.69 | 0.69 | 0.62 | 0.65 | 0.65 | -3.52% | 67,818 |
| Apr 25, 2025 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | - | - |
| Apr 24, 2025 | 0.68 | 0.68 | 0.63 | 0.67 | 0.67 | 3.35% | 4,896 |
| Apr 23, 2025 | 0.66 | 0.67 | 0.65 | 0.65 | 0.65 | 0.73% | 16,430 |
| Apr 22, 2025 | 0.66 | 0.66 | 0.64 | 0.64 | 0.64 | -3.44% | 19,320 |
| Apr 21, 2025 | 0.69 | 0.72 | 0.60 | 0.67 | 0.67 | -0.99% | 199,110 |
| Apr 17, 2025 | 0.68 | 0.70 | 0.56 | 0.67 | 0.67 | -3.63% | 28,723 |
| Apr 16, 2025 | 0.66 | 0.71 | 0.66 | 0.70 | 0.70 | 0.84% | 48,145 |
| Apr 15, 2025 | 0.68 | 0.70 | 0.68 | 0.69 | 0.69 | -5.32% | 14,001 |
| Apr 14, 2025 | 0.72 | 0.73 | 0.66 | 0.73 | 0.73 | 3.39% | 46,718 |
| Apr 11, 2025 | 0.64 | 0.77 | 0.64 | 0.71 | 0.71 | 13.61% | 19,119 |
| Apr 10, 2025 | 0.58 | 0.65 | 0.58 | 0.62 | 0.62 | -0.92% | 44,700 |
| Apr 9, 2025 | 0.57 | 0.63 | 0.57 | 0.63 | 0.63 | 12.18% | 14,884 |
| Apr 8, 2025 | 0.59 | 0.60 | 0.56 | 0.56 | 0.56 | -0.60% | 44,551 |
| Apr 7, 2025 | 0.57 | 0.59 | 0.57 | 0.57 | 0.57 | -0.69% | 20,010 |
| Apr 4, 2025 | 0.63 | 0.64 | 0.56 | 0.57 | 0.57 | -16.95% | 153,439 |
| Apr 3, 2025 | 0.70 | 0.70 | 0.60 | 0.69 | 0.69 | -1.65% | 51,970 |
| Apr 2, 2025 | 0.74 | 0.74 | 0.66 | 0.70 | 0.70 | 3.97% | 47,184 |
| Apr 1, 2025 | 0.68 | 0.77 | 0.67 | 0.67 | 0.67 | 1.44% | 155,822 |
| Mar 31, 2025 | 0.64 | 0.67 | 0.64 | 0.66 | 0.66 | 8.39% | 34,380 |
| Mar 28, 2025 | 0.63 | 0.66 | 0.61 | 0.61 | 0.61 | -3.71% | 51,404 |
| Mar 27, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | -0.30% | 2,205 |
| Mar 26, 2025 | 0.62 | 0.65 | 0.62 | 0.63 | 0.63 | 1.73% | 75,200 |
| Mar 25, 2025 | 0.60 | 0.64 | 0.60 | 0.62 | 0.62 | 4.44% | 343,210 |
| Mar 24, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | 75,410 |
| Mar 21, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | 1.39% | 30,020 |
| Mar 20, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | -0.32% | 24,053 |
| Mar 19, 2025 | 0.58 | 0.59 | 0.58 | 0.59 | 0.59 | 5.57% | 3,076 |
| Mar 18, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | -0.94% | 90,350 |
| Mar 17, 2025 | 0.55 | 0.57 | 0.55 | 0.57 | 0.57 | 2.78% | 25,800 |
| Mar 14, 2025 | 0.50 | 0.55 | 0.50 | 0.55 | 0.55 | 4.74% | 2,760 |
| Mar 13, 2025 | 0.51 | 0.54 | 0.51 | 0.53 | 0.53 | 5.02% | 9,940 |
| Mar 12, 2025 | 0.60 | 0.60 | 0.50 | 0.50 | 0.50 | -15.97% | 2,275 |
| Mar 11, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | 31,078 |
| Mar 10, 2025 | 0.57 | 0.60 | 0.54 | 0.60 | 0.60 | 5.42% | 12,005 |
| Mar 7, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | - | 1,670 |
| Mar 6, 2025 | 0.60 | 0.60 | 0.56 | 0.56 | 0.56 | -4.34% | 4,395 |
| Mar 5, 2025 | 0.58 | 0.60 | 0.58 | 0.59 | 0.59 | -2.06% | 16,176 |
| Mar 4, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | - |
| Mar 3, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | 5.68% | 1,460 |
| Feb 28, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | - | - |
| Feb 27, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | - | - |
| Feb 26, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | - | 1,405 |
| Feb 25, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | - | 500 |
| Feb 24, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | 0.88% | 2,000 |
| Feb 21, 2025 | 0.56 | 0.57 | 0.56 | 0.57 | 0.57 | 2.08% | 27,670 |
| Feb 20, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | - | 50,049 |