Greenheart Gold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 10, 2025	0.82	0.83	0.80	0.80	0.80	-1.23%	7,550
Mar 7, 2025	0.82	0.82	0.81	0.81	0.81	1.25%	8,850
Mar 6, 2025	0.83	0.83	0.80	0.80	0.80	-	16,484
Mar 5, 2025	0.82	0.82	0.80	0.80	0.80	-1.23%	19,663
Mar 4, 2025	0.81	0.81	0.80	0.81	0.81	-2.41%	18,856
Mar 3, 2025	0.76	0.88	0.76	0.83	0.83	1.22%	52,986
Feb 28, 2025	0.78	0.82	0.78	0.82	0.82	1.23%	33,681
Feb 27, 2025	0.74	0.81	0.72	0.81	0.81	9.46%	61,451
Feb 26, 2025	0.78	0.82	0.74	0.74	0.74	-1.33%	45,127
Feb 25, 2025	0.92	0.92	0.75	0.75	0.75	-3.85%	197,579
Feb 24, 2025	0.84	0.84	0.78	0.78	0.78	-7.14%	41,965
Feb 21, 2025	0.82	0.85	0.80	0.84	0.84	7.69%	97,988
Feb 20, 2025	0.83	0.83	0.78	0.78	0.78	-	282,960
Feb 19, 2025	0.77	0.78	0.76	0.78	0.78	-	35,731
Feb 18, 2025	0.78	0.87	0.77	0.78	0.78	-6.02%	367,793
Feb 14, 2025	0.88	0.93	0.83	0.83	0.83	-12.63%	163,473
Feb 13, 2025	0.90	0.95	0.86	0.95	0.95	3.26%	61,561
Feb 12, 2025	0.92	0.92	0.89	0.92	0.92	-	14,997
Feb 11, 2025	0.84	0.92	0.84	0.92	0.92	6.98%	144,585
Feb 10, 2025	0.85	0.90	0.82	0.86	0.86	2.38%	136,320
Feb 7, 2025	0.88	0.88	0.84	0.84	0.84	-5.62%	21,560
Feb 6, 2025	0.93	0.93	0.87	0.89	0.89	-1.11%	151,010
Feb 5, 2025	0.90	0.94	0.82	0.90	0.90	9.76%	113,657
Feb 4, 2025	0.82	0.85	0.81	0.82	0.82	2.50%	271,081
Feb 3, 2025	0.82	0.82	0.75	0.80	0.80	2.56%	64,647
Jan 31, 2025	0.74	0.80	0.74	0.78	0.78	11.43%	124,640
Jan 30, 2025	0.65	0.70	0.65	0.70	0.70	7.69%	231,689
Jan 29, 2025	0.62	0.65	0.62	0.65	0.65	3.17%	21,950
Jan 28, 2025	0.61	0.63	0.61	0.63	0.63	3.28%	29,624
Jan 27, 2025	0.65	0.65	0.61	0.61	0.61	-4.69%	15,565
Jan 24, 2025	0.62	0.64	0.62	0.64	0.64	3.23%	4,828
Jan 23, 2025	0.63	0.63	0.62	0.62	0.62	-3.13%	73,356
Jan 22, 2025	0.63	0.64	0.63	0.64	0.64	3.23%	14,007
Jan 21, 2025	0.62	0.64	0.59	0.62	0.62	-	131,026
Jan 20, 2025	0.62	0.62	0.62	0.62	0.62	-	1,000
Jan 17, 2025	0.62	0.62	0.61	0.62	0.62	-	17,075