Greenheart Gold Inc. (TSXV:GHRT)
Canada flag Canada · Delayed Price · Currency is CAD
0.6000
+0.0100 (1.69%)
Jul 25, 2025, 3:59 PM EDT

Greenheart Gold Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 24, 20250.600.600.590.590.597.27%6,972
Jul 23, 20250.590.590.550.550.55-5.17%161,730
Jul 22, 20250.630.630.560.580.58-4.92%134,378
Jul 21, 20250.650.650.600.610.61-4.69%88,155
Jul 18, 20250.630.640.610.640.64-1.54%33,120
Jul 17, 20250.650.670.650.650.65-4.41%45,022
Jul 16, 20250.650.680.650.680.684.62%33,520
Jul 15, 20250.670.690.650.650.65-4.41%76,548
Jul 14, 20250.690.690.680.680.681.49%6,261
Jul 11, 20250.690.690.670.670.676.35%20,502
Jul 10, 20250.660.660.630.630.63-3.08%9,000
Jul 9, 20250.670.670.630.650.651.56%7,686
Jul 8, 20250.650.650.630.640.64-1.54%12,975
Jul 7, 20250.660.660.640.650.65-1.52%161,540
Jul 4, 20250.680.680.660.660.66-13,000
Jul 3, 20250.680.690.660.660.66-2.94%83,553
Jul 2, 20250.680.690.680.680.68-2.86%24,651
Jun 30, 20250.700.700.700.700.70-4.11%1,503
Jun 27, 20250.710.730.710.730.738.96%16,000
Jun 26, 20250.710.710.670.670.67-2.90%1,000
Jun 25, 20250.710.720.690.690.69-53,615
Jun 24, 20250.690.690.690.690.69-5.48%29,845
Jun 23, 20250.700.730.700.730.734.29%295,500
Jun 20, 20250.720.730.700.700.70-5.41%14,781
Jun 19, 20250.740.740.740.740.741.37%500
Jun 18, 20250.710.730.710.730.734.29%3,600
Jun 17, 20250.720.720.700.700.70-7,500
Jun 16, 20250.710.710.700.700.70-2.78%13,807
Jun 13, 20250.700.720.700.720.721.41%36,020
Jun 12, 20250.710.710.690.710.71-1.39%85,245
Jun 11, 20250.750.750.710.720.72-4.00%36,908
Jun 10, 20250.780.780.750.750.75-5.06%56,714
Jun 9, 20250.770.790.750.790.796.76%17,750
Jun 6, 20250.790.790.740.740.74-41,627
Jun 5, 20250.770.770.740.740.745.71%41,946
Jun 4, 20250.710.710.700.700.70-260,400
Jun 3, 20250.710.710.690.700.702.94%29,500
Jun 2, 20250.750.750.670.680.681.49%45,643
May 30, 20250.690.700.670.670.67-22,585
May 29, 20250.730.730.670.670.67-5.63%86,131
May 28, 20250.720.740.710.710.71-1.39%33,400
May 27, 20250.730.730.720.720.721.41%41,950
May 26, 20250.730.730.700.710.71-1.39%28,050
May 23, 20250.760.760.720.720.72-1.37%22,950
May 22, 20250.760.760.720.730.73-6.41%85,880
May 21, 20250.800.800.700.780.78-1.27%151,778
May 20, 20250.820.830.780.790.79-3.66%46,124
May 16, 20250.820.820.820.820.82-1.20%3,275
May 15, 20250.820.830.820.830.83-18,630
May 14, 20250.860.860.820.830.83-3.49%108,296