Greenheart Gold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 17, 2025	0.52	0.52	0.52	0.52	0.52	-	5
Jun 16, 2025	0.52	0.52	0.52	0.52	0.52	-1.92%	180
Jun 13, 2025	0.53	0.53	0.53	0.53	0.53	1.16%	2,020
Jun 12, 2025	0.52	0.53	0.52	0.53	0.53	-0.27%	1,138
Jun 11, 2025	0.53	0.53	0.53	0.53	0.53	-7.38%	10,155
Jun 10, 2025	0.57	0.57	0.57	0.57	0.57	-	9,019
Jun 9, 2025	0.57	0.57	0.54	0.57	0.57	3.19%	12,100
Jun 6, 2025	0.58	0.58	0.55	0.55	0.55	-	23,693
Jun 5, 2025	0.55	0.55	0.55	0.55	0.55	7.07%	46,478
Jun 4, 2025	0.52	0.52	0.52	0.52	0.52	-	5
Jun 3, 2025	0.51	0.52	0.51	0.52	0.52	0.78%	1,962
Jun 2, 2025	0.51	0.54	0.50	0.51	0.51	-0.19%	27,320
May 30, 2025	0.51	0.51	0.51	0.51	0.51	1.36%	1,000
May 29, 2025	0.52	0.52	0.50	0.51	0.51	-6.17%	31,762
May 28, 2025	0.54	0.54	0.54	0.54	0.54	1.33%	2,000
May 27, 2025	0.51	0.53	0.51	0.53	0.53	-0.69%	31,600
May 23, 2025	0.55	0.55	0.54	0.54	0.54	-6.96%	10,597
May 22, 2025	0.58	0.58	0.58	0.58	0.58	-	1,044
May 21, 2025	0.55	0.58	0.51	0.58	0.58	-12.20%	233,233
May 20, 2025	0.59	0.65	0.55	0.65	0.65	9.15%	44,700
May 19, 2025	0.60	0.60	0.60	0.60	0.60	-	-
May 16, 2025	0.61	0.61	0.60	0.60	0.60	0.84%	3,850
May 15, 2025	0.60	0.60	0.60	0.60	0.60	-	5,715
May 14, 2025	0.60	0.60	0.60	0.60	0.60	-2.79%	6,936
May 13, 2025	0.59	0.63	0.59	0.61	0.61	-1.33%	20,130
May 12, 2025	0.62	0.62	0.62	0.62	0.62	0.54%	5,090
May 9, 2025	0.63	0.63	0.61	0.62	0.62	-0.48%	19,600
May 8, 2025	0.65	0.65	0.62	0.62	0.62	-2.97%	55,540
May 7, 2025	0.64	0.64	0.63	0.64	0.64	-0.15%	64,113
May 6, 2025	0.64	0.65	0.64	0.64	0.64	-1.54%	6,115
May 5, 2025	0.65	0.65	0.65	0.65	0.65	-	610
May 2, 2025	0.65	0.65	0.65	0.65	0.65	0.68%	555
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