Greenridge Exploration Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 24, 2025	0.28	0.30	0.28	0.30	0.30	2.05%	850
Jun 20, 2025	0.41	0.41	0.30	0.30	0.30	8.98%	10,650
Jun 17, 2025	0.28	0.28	0.27	0.27	0.27	-0.73%	1,500
Jun 13, 2025	0.27	0.27	0.27	0.27	0.27	-8.40%	6,000
Jun 12, 2025	0.29	0.30	0.25	0.30	0.30	1.69%	758
Jun 11, 2025	0.48	0.48	0.29	0.30	0.30	-43.27%	2,861
Jun 10, 2025	0.52	0.52	0.52	0.52	0.52	79.31%	150
Jun 4, 2025	0.29	0.29	0.29	0.29	0.29	2.69%	1,000
Jun 2, 2025	0.25	0.28	0.25	0.28	0.28	-1.36%	2,350
May 27, 2025	0.29	0.29	0.29	0.29	0.29	43.15%	1,874
May 22, 2025	0.20	0.20	0.20	0.20	0.20	-33.88%	900
May 20, 2025	0.30	0.30	0.30	0.30	0.30	5.03%	1,012
May 13, 2025	0.20	0.29	0.20	0.29	0.29	0.73%	2,025
May 9, 2025	0.29	0.29	0.29	0.29	0.29	29.84%	6,800
Apr 29, 2025	0.22	0.22	0.22	0.22	0.22	120.20%	1,125
Apr 25, 2025	0.10	0.10	0.10	0.10	0.10	-62.96%	450
Apr 21, 2025	0.27	0.27	0.27	0.27	0.27	-18.18%	900
Apr 16, 2025	0.35	0.35	0.33	0.33	0.33	-	19,091
Apr 11, 2025	0.36	0.36	0.30	0.33	0.33	-5.71%	33,584
Apr 10, 2025	0.35	0.35	0.35	0.35	0.35	-11.39%	2,000
Apr 8, 2025	0.40	0.40	0.40	0.40	0.40	16.76%	303
Apr 7, 2025	0.34	0.34	0.34	0.34	0.34	8.64%	2,250
Mar 28, 2025	0.31	0.31	0.31	0.31	0.31	11.21%	271
Mar 27, 2025	0.28	0.28	0.28	0.28	0.28	-16.62%	3,000
Mar 25, 2025	0.34	0.34	0.34	0.34	0.34	-1.84%	8,865
Mar 24, 2025	0.34	0.34	0.34	0.34	0.34	-6.68%	100
Mar 20, 2025	0.37	0.37	0.37	0.37	0.37	17.76%	200
Mar 11, 2025	0.31	0.31	0.31	0.31	0.31	-12.46%	575
Mar 10, 2025	0.37	0.37	0.35	0.36	0.36	-3.21%	37,350
Mar 7, 2025	0.37	0.37	0.37	0.37	0.37	0.03%	765
Mar 3, 2025	0.37	0.37	0.37	0.37	0.37	1.55%	4,055
Feb 28, 2025	0.36	0.36	0.36	0.36	0.36	-2.16%	1,808
Feb 27, 2025	0.37	0.37	0.37	0.37	0.37	-9.65%	104
Feb 24, 2025	0.42	0.42	0.41	0.41	0.41	-14.02%	2,905
Feb 19, 2025	0.48	0.48	0.48	0.48	0.48	1.26%	400
Feb 18, 2025	0.47	0.47	0.47	0.47	0.47	9.30%	1,338
Feb 13, 2025	0.43	0.43	0.43	0.43	0.43	-2.87%	371
Feb 11, 2025	0.52	0.52	0.44	0.44	0.44	0.05%	730
Feb 10, 2025	0.44	0.44	0.44	0.44	0.44	-41.00%	292
Feb 7, 2025	0.51	0.75	0.46	0.75	0.75	58.03%	1,639
Jan 29, 2025	0.47	0.47	0.47	0.47	0.47	-12.05%	1,000
Jan 23, 2025	0.52	0.54	0.52	0.54	0.54	0.06%	2,353
Jan 21, 2025	0.54	0.54	0.54	0.54	0.54	-0.13%	502
Jan 17, 2025	0.50	0.55	0.47	0.54	0.54	13.78%	22,486
Jan 16, 2025	0.47	0.47	0.47	0.47	0.47	44.92%	4,000
Jan 15, 2025	0.39	0.39	0.33	0.33	0.33	-35.78%	5,443
Jan 13, 2025	0.52	0.52	0.51	0.51	0.51	-8.11%	3,154
Jan 10, 2025	0.51	0.56	0.51	0.56	0.56	-1.30%	3,319
Jan 8, 2025	0.56	0.56	0.56	0.56	0.56	-3.86%	404
Jan 7, 2025	0.61	0.61	0.58	0.58	0.58	-1.63%	1,769