Greenheart Gold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	1.21	1.21	1.07	1.14	1.14	-	163,647
Feb 26, 2026	1.10	1.17	1.07	1.14	1.14	3.64%	122,636
Feb 25, 2026	0.97	1.12	0.97	1.10	1.10	14.58%	281,591
Feb 24, 2026	0.90	1.00	0.88	0.96	0.96	6.67%	85,105
Feb 23, 2026	0.94	0.97	0.88	0.90	0.90	2.27%	181,498
Feb 20, 2026	0.88	0.90	0.88	0.88	0.88	6.02%	85,410
Feb 19, 2026	0.84	0.85	0.78	0.83	0.83	6.41%	121,700
Feb 18, 2026	0.80	0.83	0.78	0.78	0.78	4.00%	40,300
Feb 17, 2026	0.75	0.81	0.75	0.75	0.75	2.74%	117,414
Feb 13, 2026	0.71	0.73	0.71	0.73	0.73	5.80%	68,980
Feb 12, 2026	0.69	0.70	0.67	0.69	0.69	1.47%	83,775
Feb 11, 2026	0.71	0.71	0.67	0.68	0.68	-2.86%	136,930
Feb 10, 2026	0.73	0.74	0.70	0.70	0.70	-2.78%	288,899
Feb 9, 2026	0.72	0.74	0.72	0.72	0.72	1.41%	222,350
Feb 6, 2026	0.73	0.78	0.71	0.71	0.71	-1.39%	72,973
Feb 5, 2026	0.81	0.81	0.72	0.72	0.72	-7.69%	63,128
Feb 4, 2026	0.81	0.81	0.78	0.78	0.78	-1.27%	9,575
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