Greenheart Gold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	0.58	0.58	0.57	0.57	0.57	-	4,500
Dec 19, 2024	0.63	0.63	0.57	0.57	0.57	1.79%	29,000
Dec 18, 2024	0.61	0.63	0.56	0.56	0.56	-5.08%	85,810
Dec 17, 2024	0.53	0.60	0.53	0.59	0.59	7.27%	42,817
Dec 16, 2024	0.59	0.59	0.55	0.55	0.55	-6.78%	119,776
Dec 13, 2024	0.62	0.62	0.59	0.59	0.59	-4.84%	3,744
Dec 12, 2024	0.58	0.62	0.58	0.62	0.62	5.08%	59,419
Dec 11, 2024	0.58	0.66	0.58	0.59	0.59	1.72%	113,900
Dec 10, 2024	0.59	0.64	0.58	0.58	0.58	1.75%	130,075
Dec 9, 2024	0.57	0.60	0.57	0.57	0.57	-1.72%	34,500
Dec 6, 2024	0.57	0.58	0.57	0.58	0.58	-3.33%	53,827
Dec 5, 2024	0.60	0.60	0.60	0.60	0.60	-4.76%	9,224
Dec 4, 2024	0.60	0.64	0.57	0.63	0.63	3.28%	100,523
Dec 3, 2024	0.60	0.62	0.60	0.61	0.61	1.67%	25,035
Dec 2, 2024	0.64	0.64	0.60	0.60	0.60	-6.25%	66,463
Nov 29, 2024	0.65	0.65	0.64	0.64	0.64	4.92%	10,049
Nov 28, 2024	0.61	0.61	0.61	0.61	0.61	-	-
Nov 27, 2024	0.63	0.65	0.61	0.61	0.61	5.17%	13,080
Nov 26, 2024	0.60	0.65	0.57	0.58	0.58	-3.33%	15,003
Nov 25, 2024	0.61	0.61	0.59	0.60	0.60	-7.69%	24,501
Nov 22, 2024	0.66	0.67	0.64	0.65	0.65	10.17%	15,890
Nov 21, 2024	0.63	0.63	0.59	0.59	0.59	-4.84%	22,514
Nov 20, 2024	0.62	0.62	0.62	0.62	0.62	-4.62%	5,076
Nov 19, 2024	0.72	0.72	0.65	0.65	0.65	-	24,500
Nov 18, 2024	0.58	0.74	0.58	0.65	0.65	16.07%	126,010
Nov 15, 2024	0.57	0.58	0.56	0.56	0.56	-1.75%	45,844
Nov 14, 2024	0.59	0.60	0.56	0.57	0.57	-3.39%	69,037
Nov 13, 2024	0.61	0.61	0.59	0.59	0.59	-3.28%	32,434
Nov 12, 2024	0.59	0.65	0.59	0.61	0.61	5.17%	51,250
Nov 11, 2024	0.66	0.66	0.57	0.58	0.58	-7.94%	71,338
Nov 8, 2024	0.62	0.63	0.62	0.63	0.63	5.00%	13,008
Nov 7, 2024	0.60	0.63	0.57	0.60	0.60	-4.76%	131,737
Nov 6, 2024	0.66	0.66	0.61	0.63	0.63	-3.08%	52,514
Nov 5, 2024	0.69	0.70	0.65	0.65	0.65	-1.52%	25,658
Nov 4, 2024	0.69	0.69	0.66	0.66	0.66	-5.71%	19,584
Nov 1, 2024	0.72	0.72	0.70	0.70	0.70	-2.78%	20,520
Oct 31, 2024	0.72	0.73	0.72	0.72	0.72	-	8,477
Oct 30, 2024	0.72	0.74	0.72	0.72	0.72	-5.26%	63,580
Oct 29, 2024	0.78	0.78	0.73	0.76	0.76	1.33%	30,157
Oct 28, 2024	0.76	0.80	0.75	0.75	0.75	-	46,659
Oct 25, 2024	0.78	0.83	0.75	0.75	0.75	-	18,777
Oct 24, 2024	0.75	0.76	0.75	0.75	0.75	-1.32%	27,605
Oct 23, 2024	0.79	0.79	0.75	0.76	0.76	1.33%	75,750
Oct 22, 2024	0.80	0.83	0.75	0.75	0.75	-1.32%	89,369
Oct 21, 2024	0.90	0.94	0.75	0.76	0.76	-15.56%	144,683
Oct 18, 2024	0.95	0.95	0.85	0.90	0.90	4.65%	160,318
Oct 17, 2024	0.67	0.86	0.66	0.86	0.86	32.31%	71,213
Oct 16, 2024	0.65	0.69	0.62	0.65	0.65	1.56%	32,510
Oct 15, 2024	0.65	0.65	0.61	0.64	0.64	3.23%	34,550
Oct 11, 2024	0.58	0.64	0.58	0.62	0.62	8.77%	163,641
Oct 10, 2024	0.53	0.61	0.53	0.57	0.57	-	49,725
Oct 9, 2024	0.57	0.61	0.57	0.57	0.57	9.62%	54,908
Oct 8, 2024	0.62	0.62	0.52	0.52	0.52	-16.13%	10,890
Oct 7, 2024	0.50	0.64	0.50	0.62	0.62	21.57%	66,692
Oct 4, 2024	0.55	0.55	0.50	0.51	0.51	-7.27%	86,742
Oct 3, 2024	0.55	0.55	0.53	0.55	0.55	5.77%	34,400
Oct 2, 2024	0.50	0.55	0.50	0.52	0.52	4.00%	103,066
Oct 1, 2024	0.51	0.54	0.50	0.50	0.50	-7.41%	90,863
Sep 30, 2024	0.55	0.55	0.51	0.54	0.54	-1.82%	54,220
Sep 27, 2024	0.65	0.65	0.55	0.55	0.55	-14.06%	44,403
Sep 26, 2024	0.60	0.70	0.60	0.64	0.64	6.67%	40,805
Sep 25, 2024	0.55	0.60	0.55	0.60	0.60	5.26%	32,483
Sep 24, 2024	0.58	0.58	0.55	0.57	0.57	3.64%	51,432
Sep 23, 2024	0.58	0.61	0.54	0.55	0.55	-5.17%	57,273
Sep 20, 2024	0.56	0.58	0.55	0.58	0.58	11.54%	15,500
Sep 19, 2024	0.67	0.67	0.49	0.52	0.52	-11.86%	139,325
Sep 18, 2024	0.53	0.75	0.50	0.59	0.59	13.46%	131,804
Sep 17, 2024	0.50	0.53	0.50	0.52	0.52	10.64%	20,580
Sep 16, 2024	0.47	0.47	0.46	0.47	0.47	1.08%	103,920
Sep 13, 2024	0.49	0.52	0.46	0.47	0.47	-5.10%	293,596
Sep 12, 2024	0.48	0.51	0.48	0.49	0.49	2.08%	88,227
Sep 11, 2024	0.52	0.52	0.45	0.48	0.48	-4.00%	58,172
Sep 10, 2024	0.50	0.50	0.45	0.50	0.50	-3.85%	134,135
Sep 9, 2024	0.60	0.60	0.48	0.52	0.52	-1.89%	285,916