Greenheart Gold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 21, 2025	0.85	0.85	0.83	0.84	0.84	-6.67%	72,701
Nov 20, 2025	0.93	0.93	0.90	0.90	0.90	-3.23%	50,876
Nov 19, 2025	0.89	0.94	0.89	0.93	0.93	3.33%	79,106
Nov 18, 2025	0.85	0.90	0.85	0.90	0.90	1.12%	23,425
Nov 17, 2025	0.89	0.91	0.85	0.89	0.89	-4.30%	64,469
Nov 14, 2025	0.95	0.95	0.93	0.93	0.93	2.20%	2,500
Nov 13, 2025	1.04	1.04	0.90	0.91	0.91	-7.14%	120,625
Nov 12, 2025	0.91	0.99	0.90	0.98	0.98	8.89%	232,457
Nov 11, 2025	1.25	1.25	0.84	0.90	0.90	-26.83%	292,381
Nov 10, 2025	1.29	1.29	1.22	1.23	1.23	1.65%	77,450
Nov 7, 2025	1.23	1.27	1.20	1.21	1.21	-1.63%	26,600
Nov 6, 2025	1.29	1.30	1.23	1.23	1.23	-6.11%	7,700
Nov 5, 2025	1.25	1.35	1.24	1.31	1.31	1.55%	16,706
Nov 4, 2025	1.40	1.41	1.29	1.29	1.29	-4.44%	60,064
Nov 3, 2025	1.36	1.36	1.35	1.35	1.35	-	13,852
Oct 31, 2025	1.44	1.44	1.35	1.35	1.35	-2.17%	83,500
Oct 30, 2025	1.23	1.39	1.23	1.38	1.38	6.15%	36,254
Oct 29, 2025	1.25	1.30	1.25	1.30	1.30	8.33%	4,635