Greenheart Gold Inc. (TSXV:GHRT)
0.6700
-0.0100 (-1.47%)
Jul 3, 2025, 10:35 AM EDT
Greenheart Gold Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jul 2, 2025 | 0.68 | 0.69 | 0.68 | 0.68 | 0.68 | -2.86% | 24,651 |
Jun 30, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | -4.11% | 1,503 |
Jun 27, 2025 | 0.71 | 0.73 | 0.71 | 0.73 | 0.73 | 8.96% | 16,000 |
Jun 26, 2025 | 0.71 | 0.71 | 0.67 | 0.67 | 0.67 | -2.90% | 1,000 |
Jun 25, 2025 | 0.71 | 0.72 | 0.69 | 0.69 | 0.69 | - | 53,615 |
Jun 24, 2025 | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | -5.48% | 29,845 |
Jun 23, 2025 | 0.70 | 0.73 | 0.70 | 0.73 | 0.73 | 4.29% | 295,500 |
Jun 20, 2025 | 0.72 | 0.73 | 0.70 | 0.70 | 0.70 | -5.41% | 14,781 |
Jun 19, 2025 | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | 1.37% | 500 |
Jun 18, 2025 | 0.71 | 0.73 | 0.71 | 0.73 | 0.73 | 4.29% | 3,600 |
Jun 17, 2025 | 0.72 | 0.72 | 0.70 | 0.70 | 0.70 | - | 7,500 |
Jun 16, 2025 | 0.71 | 0.71 | 0.70 | 0.70 | 0.70 | -2.78% | 13,807 |
Jun 13, 2025 | 0.70 | 0.72 | 0.70 | 0.72 | 0.72 | 1.41% | 36,020 |
Jun 12, 2025 | 0.71 | 0.71 | 0.69 | 0.71 | 0.71 | -1.39% | 85,245 |
Jun 11, 2025 | 0.75 | 0.75 | 0.71 | 0.72 | 0.72 | -4.00% | 36,908 |
Jun 10, 2025 | 0.78 | 0.78 | 0.75 | 0.75 | 0.75 | -5.06% | 56,714 |
Jun 9, 2025 | 0.77 | 0.79 | 0.75 | 0.79 | 0.79 | 6.76% | 17,750 |
Jun 6, 2025 | 0.79 | 0.79 | 0.74 | 0.74 | 0.74 | - | 41,627 |
Jun 5, 2025 | 0.77 | 0.77 | 0.74 | 0.74 | 0.74 | 5.71% | 41,946 |
Jun 4, 2025 | 0.71 | 0.71 | 0.70 | 0.70 | 0.70 | - | 260,400 |
Jun 3, 2025 | 0.71 | 0.71 | 0.69 | 0.70 | 0.70 | 2.94% | 29,500 |
Jun 2, 2025 | 0.75 | 0.75 | 0.67 | 0.68 | 0.68 | 1.49% | 45,643 |
May 30, 2025 | 0.69 | 0.70 | 0.67 | 0.67 | 0.67 | - | 22,585 |
May 29, 2025 | 0.73 | 0.73 | 0.67 | 0.67 | 0.67 | -5.63% | 86,131 |
May 28, 2025 | 0.72 | 0.74 | 0.71 | 0.71 | 0.71 | -1.39% | 33,400 |
May 27, 2025 | 0.73 | 0.73 | 0.72 | 0.72 | 0.72 | 1.41% | 41,950 |
May 26, 2025 | 0.73 | 0.73 | 0.70 | 0.71 | 0.71 | -1.39% | 28,050 |
May 23, 2025 | 0.76 | 0.76 | 0.72 | 0.72 | 0.72 | -1.37% | 22,950 |
May 22, 2025 | 0.76 | 0.76 | 0.72 | 0.73 | 0.73 | -6.41% | 85,880 |
May 21, 2025 | 0.80 | 0.80 | 0.70 | 0.78 | 0.78 | -1.27% | 151,778 |
May 20, 2025 | 0.82 | 0.83 | 0.78 | 0.79 | 0.79 | -3.66% | 46,124 |
May 16, 2025 | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | -1.20% | 3,275 |
May 15, 2025 | 0.82 | 0.83 | 0.82 | 0.83 | 0.83 | - | 18,630 |
May 14, 2025 | 0.86 | 0.86 | 0.82 | 0.83 | 0.83 | -3.49% | 108,296 |
May 13, 2025 | 0.85 | 0.88 | 0.82 | 0.86 | 0.86 | - | 95,631 |
May 12, 2025 | 0.86 | 0.89 | 0.84 | 0.86 | 0.86 | - | 31,503 |
May 9, 2025 | 0.85 | 0.87 | 0.84 | 0.86 | 0.86 | - | 87,293 |
May 8, 2025 | 0.88 | 0.88 | 0.85 | 0.86 | 0.86 | -1.15% | 102,539 |
May 7, 2025 | 0.88 | 0.88 | 0.86 | 0.87 | 0.87 | -1.14% | 121,861 |
May 6, 2025 | 0.90 | 0.90 | 0.88 | 0.88 | 0.88 | 1.15% | 3,500 |
May 5, 2025 | 0.87 | 0.90 | 0.86 | 0.87 | 0.87 | - | 34,579 |
May 2, 2025 | 0.89 | 0.90 | 0.87 | 0.87 | 0.87 | 1.16% | 27,787 |
May 1, 2025 | 0.87 | 0.87 | 0.86 | 0.86 | 0.86 | -1.15% | 29,626 |
Apr 30, 2025 | 0.89 | 0.89 | 0.87 | 0.87 | 0.87 | -3.33% | 15,000 |
Apr 29, 2025 | 0.89 | 0.90 | 0.89 | 0.90 | 0.90 | -1.10% | 2,631 |
Apr 28, 2025 | 0.90 | 0.91 | 0.90 | 0.91 | 0.91 | -1.09% | 34,103 |
Apr 25, 2025 | 0.94 | 0.95 | 0.91 | 0.92 | 0.92 | -1.08% | 19,116 |
Apr 24, 2025 | 0.94 | 0.96 | 0.93 | 0.93 | 0.93 | 3.33% | 13,001 |
Apr 23, 2025 | 0.91 | 0.93 | 0.88 | 0.90 | 0.90 | -2.17% | 46,772 |
Apr 22, 2025 | 0.88 | 0.92 | 0.88 | 0.92 | 0.92 | 8.24% | 81,486 |