Greenheart Gold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 4, 2026	0.79	0.81	0.79	0.81	-	2.53%	575
Feb 3, 2026	0.81	0.84	0.78	0.79	0.79	1.28%	33,910
Feb 2, 2026	0.75	0.85	0.75	0.78	0.78	-2.50%	63,096
Jan 30, 2026	0.94	0.95	0.77	0.80	0.80	-9.09%	106,795
Jan 29, 2026	0.87	0.89	0.82	0.88	0.88	3.53%	112,347
Jan 28, 2026	0.84	0.86	0.84	0.85	0.85	2.41%	109,222
Jan 27, 2026	0.80	0.83	0.80	0.83	0.83	1.22%	45,376
Jan 26, 2026	0.85	0.85	0.78	0.82	0.82	2.50%	107,401
Jan 23, 2026	0.79	0.82	0.74	0.80	0.80	2.56%	205,836
Jan 22, 2026	0.71	0.78	0.71	0.78	0.78	9.86%	130,431
Jan 21, 2026	0.73	0.73	0.70	0.71	0.71	-2.74%	222,572
Jan 20, 2026	0.76	0.76	0.70	0.73	0.73	-1.35%	175,237
Jan 19, 2026	0.79	0.79	0.72	0.74	0.74	7.25%	24,726
Jan 16, 2026	0.76	0.76	0.69	0.69	0.69	-8.00%	85,379
Jan 15, 2026	0.77	0.77	0.75	0.75	0.75	-2.60%	38,692
Jan 14, 2026	0.76	0.78	0.76	0.77	0.77	4.05%	85,027
Jan 13, 2026	0.77	0.78	0.74	0.74	0.74	-3.90%	84,779
Jan 12, 2026	0.76	0.78	0.74	0.77	0.77	-1.28%	76,644
Jan 9, 2026	0.79	0.79	0.77	0.78	0.78	1.30%	29,057
Jan 8, 2026	0.80	0.80	0.77	0.77	0.77	-3.75%	58,733
Jan 7, 2026	0.80	0.81	0.78	0.80	0.80	1.27%	24,600
Jan 6, 2026	0.81	0.81	0.79	0.79	0.79	-1.25%	96,911
Jan 5, 2026	0.87	0.87	0.80	0.80	0.80	-5.88%	164,768
Jan 2, 2026	0.87	0.87	0.85	0.85	0.85	-3.41%	23,805
Dec 31, 2025	0.82	0.88	0.80	0.88	0.88	7.32%	26,900
Dec 30, 2025	0.78	0.84	0.78	0.82	0.82	-	109,744
Dec 29, 2025	0.83	0.83	0.77	0.82	0.82	2.50%	37,190
Dec 24, 2025	0.82	0.82	0.80	0.80	0.80	-3.61%	23,600
Dec 23, 2025	0.86	0.86	0.82	0.83	0.83	-1.19%	98,107
Dec 22, 2025	0.87	0.87	0.83	0.84	0.84	1.20%	52,363
Dec 19, 2025	0.85	0.86	0.83	0.83	0.83	-	17,000
Dec 18, 2025	0.84	0.86	0.83	0.83	0.83	-5.68%	28,961
Dec 17, 2025	0.90	0.90	0.86	0.88	0.88	4.76%	54,814
Dec 16, 2025	0.85	0.91	0.84	0.84	0.84	-8.70%	64,291
Dec 15, 2025	0.92	0.95	0.92	0.92	0.92	-1.08%	72,000
Dec 12, 2025	0.90	0.93	0.89	0.93	0.93	3.33%	71,522
Dec 11, 2025	0.90	0.91	0.88	0.90	0.90	3.45%	87,099
Dec 10, 2025	0.84	0.93	0.82	0.87	0.87	3.57%	148,275
Dec 9, 2025	0.88	0.88	0.84	0.84	0.84	1.20%	71,181
Dec 8, 2025	0.84	0.86	0.82	0.83	0.83	-1.19%	63,845
Dec 5, 2025	0.87	0.89	0.84	0.84	0.84	-3.45%	60,178
Dec 4, 2025	0.89	0.89	0.84	0.87	0.87	-1.69%	42,956
Dec 3, 2025	0.90	0.90	0.88	0.89	0.89	-1.67%	18,525
Dec 2, 2025	0.90	0.90	0.89	0.90	0.90	-	5,604
Dec 1, 2025	0.90	0.91	0.86	0.90	0.90	-	101,430
Nov 28, 2025	0.90	0.93	0.86	0.90	0.90	-3.23%	46,504
Nov 27, 2025	0.93	0.93	0.93	0.93	0.93	4.49%	1,000
Nov 26, 2025	0.87	0.89	0.81	0.89	0.89	3.49%	88,732
Nov 25, 2025	0.86	0.90	0.85	0.86	0.86	-	32,245
Nov 24, 2025	0.84	0.89	0.80	0.86	0.86	2.38%	64,788