Greenheart Gold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 21, 2025	0.80	0.80	0.70	0.78	0.78	-1.27%	151,778
May 20, 2025	0.82	0.83	0.78	0.79	0.79	-3.66%	46,124
May 16, 2025	0.82	0.82	0.82	0.82	0.82	-1.20%	3,275
May 15, 2025	0.82	0.83	0.82	0.83	0.83	-	18,630
May 14, 2025	0.86	0.86	0.82	0.83	0.83	-3.49%	108,296
May 13, 2025	0.85	0.88	0.82	0.86	0.86	-	95,631
May 12, 2025	0.86	0.89	0.84	0.86	0.86	-	31,503
May 9, 2025	0.85	0.87	0.84	0.86	0.86	-	87,293
May 8, 2025	0.88	0.88	0.85	0.86	0.86	-1.15%	102,539
May 7, 2025	0.88	0.88	0.86	0.87	0.87	-1.14%	121,861
May 6, 2025	0.90	0.90	0.88	0.88	0.88	1.15%	3,500
May 5, 2025	0.87	0.90	0.86	0.87	0.87	-	34,579
May 2, 2025	0.89	0.90	0.87	0.87	0.87	1.16%	27,787
May 1, 2025	0.87	0.87	0.86	0.86	0.86	-1.15%	29,626
Apr 30, 2025	0.89	0.89	0.87	0.87	0.87	-3.33%	15,000
Apr 29, 2025	0.89	0.90	0.89	0.90	0.90	-1.10%	2,631
Apr 28, 2025	0.90	0.91	0.90	0.91	0.91	-1.09%	34,103
Apr 25, 2025	0.94	0.95	0.91	0.92	0.92	-1.08%	19,116
Apr 24, 2025	0.94	0.96	0.93	0.93	0.93	3.33%	13,001
Apr 23, 2025	0.91	0.93	0.88	0.90	0.90	-2.17%	46,772
Apr 22, 2025	0.88	0.92	0.88	0.92	0.92	8.24%	81,486
Apr 21, 2025	0.90	1.01	0.84	0.85	0.85	-7.61%	453,045
Apr 17, 2025	0.93	0.97	0.88	0.92	0.92	-5.15%	43,956
Apr 16, 2025	0.98	0.98	0.95	0.97	0.97	1.04%	81,193
Apr 15, 2025	0.99	1.00	0.96	0.96	0.96	-3.03%	52,000
Apr 14, 2025	1.00	1.01	0.89	0.99	0.99	-	131,053
Apr 11, 2025	0.90	1.03	0.90	0.99	0.99	10.00%	233,153
Apr 10, 2025	0.86	0.90	0.85	0.90	0.90	4.65%	167,950
Apr 9, 2025	0.84	0.87	0.83	0.86	0.86	6.17%	86,889
Apr 8, 2025	0.91	0.91	0.81	0.81	0.81	-1.22%	37,160
Apr 7, 2025	0.77	0.84	0.77	0.82	0.82	1.23%	151,688
Apr 4, 2025	0.91	0.91	0.80	0.81	0.81	-10.00%	182,034
Apr 3, 2025	0.92	0.96	0.81	0.90	0.90	-4.26%	149,669
Apr 2, 2025	0.99	1.04	0.90	0.94	0.94	-1.05%	344,714
Apr 1, 2025	0.97	1.06	0.95	0.95	0.95	-2.06%	284,597
Mar 31, 2025	0.93	0.97	0.90	0.97	0.97	5.43%	60,620
Mar 28, 2025	0.90	0.93	0.88	0.92	0.92	2.22%	93,874
Mar 27, 2025	0.90	0.90	0.88	0.90	0.90	-3.23%	28,491
Mar 26, 2025	0.90	0.93	0.89	0.93	0.93	-2.11%	76,948
Mar 25, 2025	0.83	0.95	0.83	0.95	0.95	13.10%	324,103
Mar 24, 2025	0.86	0.86	0.84	0.84	0.84	-2.33%	219,670
Mar 21, 2025	0.85	0.86	0.84	0.86	0.86	2.38%	120,403
Mar 20, 2025	0.85	0.85	0.84	0.84	0.84	-	61,688
Mar 19, 2025	0.78	0.85	0.78	0.84	0.84	2.44%	328,920
Mar 18, 2025	0.78	0.82	0.77	0.82	0.82	2.50%	233,750
Mar 17, 2025	0.75	0.80	0.75	0.80	0.80	-	53,750
Mar 14, 2025	0.80	0.80	0.80	0.80	0.80	2.56%	1,254
Mar 13, 2025	0.76	0.78	0.72	0.78	0.78	2.63%	128,000
Mar 12, 2025	0.79	0.82	0.73	0.76	0.76	-3.80%	100,010
Mar 11, 2025	0.81	0.81	0.78	0.79	0.79	-1.25%	58,570