Greenheart Gold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	0.52	0.52	0.50	0.50	0.50	-4.86%	30,200
Feb 10, 2026	0.54	0.54	0.52	0.52	0.52	-4.90%	10,550
Feb 9, 2026	0.55	0.57	0.54	0.55	0.55	4.06%	5,558
Feb 6, 2026	0.55	0.57	0.53	0.53	0.53	-3.32%	66,729
Feb 5, 2026	0.60	0.67	0.55	0.55	0.55	-9.25%	53,983
Feb 4, 2026	0.62	0.63	0.60	0.60	0.60	0.82%	19,423
Feb 3, 2026	0.63	0.63	0.60	0.60	0.60	1.89%	11,659
Feb 2, 2026	0.59	0.63	0.58	0.59	0.59	-1.23%	27,404
Jan 30, 2026	0.74	0.74	0.60	0.60	0.60	-9.77%	27,271
Jan 29, 2026	0.65	0.66	0.62	0.66	0.66	3.13%	27,207
Jan 28, 2026	0.62	0.64	0.62	0.64	0.64	4.61%	82,825
Jan 27, 2026	0.59	0.62	0.59	0.61	0.61	3.56%	7,863
Jan 26, 2026	0.59	0.61	0.59	0.59	0.59	2.13%	35,938
Jan 23, 2026	0.59	0.60	0.58	0.58	0.58	2.32%	18,061
Jan 22, 2026	0.53	0.57	0.53	0.57	0.57	8.71%	13,455
Jan 21, 2026	0.53	0.53	0.52	0.52	0.52	-	221,450
Jan 20, 2026	0.51	0.53	0.51	0.52	0.52	1.70%	107,561
Jan 16, 2026	0.54	0.54	0.51	0.51	0.51	-6.59%	49,496
Jan 15, 2026	0.56	0.56	0.54	0.55	0.55	-2.25%	19,858
Jan 13, 2026	0.56	0.56	0.56	0.56	0.56	5.32%	29,460
Jan 12, 2026	0.55	0.56	0.53	0.53	0.53	-6.09%	94,111
Jan 9, 2026	0.57	0.57	0.57	0.57	0.57	1.34%	26,000
Jan 8, 2026	0.58	0.58	0.56	0.56	0.56	-2.82%	30,990
Jan 7, 2026	0.60	0.60	0.57	0.57	0.57	1.09%	13,500
Jan 6, 2026	0.60	0.60	0.57	0.57	0.57	-6.60%	21,200
Jan 5, 2026	0.65	0.65	0.61	0.61	0.61	-2.11%	56,280
Jan 2, 2026	0.64	0.64	0.62	0.62	0.62	0.32%	15,885
Dec 31, 2025	0.56	0.63	0.56	0.62	0.62	1.61%	20,330
Dec 30, 2025	0.57	0.61	0.57	0.61	0.61	6.49%	13,635
Dec 29, 2025	0.64	0.64	0.57	0.57	0.57	-	25,553
Dec 26, 2025	0.59	0.61	0.57	0.57	0.57	-3.76%	8,587
Dec 24, 2025	0.61	0.61	0.59	0.60	0.60	-1.78%	11,061
Dec 23, 2025	0.61	0.62	0.60	0.61	0.61	-1.09%	48,640
Dec 22, 2025	0.61	0.62	0.60	0.61	0.61	0.41%	13,518
Dec 19, 2025	0.62	0.63	0.61	0.61	0.61	-1.37%	30,618
Dec 18, 2025	0.62	0.62	0.60	0.62	0.62	-1.29%	19,600
Dec 17, 2025	0.63	0.63	0.63	0.63	0.63	-3.75%	1,601
Dec 16, 2025	0.62	0.67	0.62	0.65	0.65	2.32%	50,153
Dec 15, 2025	0.69	0.69	0.64	0.64	0.64	-5.04%	18,700
Dec 12, 2025	0.65	0.67	0.65	0.67	0.67	6.11%	9,000
Dec 11, 2025	0.66	0.66	0.63	0.63	0.63	-5.94%	24,422
Dec 10, 2025	0.62	0.67	0.62	0.67	0.67	10.04%	171,315
Dec 9, 2025	0.63	0.63	0.61	0.61	0.61	-1.61%	14,800
Dec 8, 2025	0.63	0.63	0.60	0.62	0.62	-1.13%	54,423
Dec 4, 2025	0.62	0.63	0.62	0.63	0.63	-2.33%	5,950
Dec 2, 2025	0.64	0.64	0.64	0.64	0.64	-0.34%	350
Dec 1, 2025	0.65	0.65	0.62	0.64	0.64	-1.56%	37,129
Nov 28, 2025	0.65	0.65	0.62	0.65	0.65	7.36%	43,550
Nov 26, 2025	0.62	0.62	0.61	0.61	0.61	-0.41%	31,290
Nov 25, 2025	0.61	0.62	0.60	0.61	0.61	0.25%	23,518