Greenheart Gold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 24, 2025	0.60	0.60	0.59	0.59	0.59	7.27%	6,972
Jul 23, 2025	0.59	0.59	0.55	0.55	0.55	-5.17%	161,730
Jul 22, 2025	0.63	0.63	0.56	0.58	0.58	-4.92%	134,378
Jul 21, 2025	0.65	0.65	0.60	0.61	0.61	-4.69%	88,155
Jul 18, 2025	0.63	0.64	0.61	0.64	0.64	-1.54%	33,120
Jul 17, 2025	0.65	0.67	0.65	0.65	0.65	-4.41%	45,022
Jul 16, 2025	0.65	0.68	0.65	0.68	0.68	4.62%	33,520
Jul 15, 2025	0.67	0.69	0.65	0.65	0.65	-4.41%	76,548
Jul 14, 2025	0.69	0.69	0.68	0.68	0.68	1.49%	6,261
Jul 11, 2025	0.69	0.69	0.67	0.67	0.67	6.35%	20,502
Jul 10, 2025	0.66	0.66	0.63	0.63	0.63	-3.08%	9,000
Jul 9, 2025	0.67	0.67	0.63	0.65	0.65	1.56%	7,686
Jul 8, 2025	0.65	0.65	0.63	0.64	0.64	-1.54%	12,975
Jul 7, 2025	0.66	0.66	0.64	0.65	0.65	-1.52%	161,540
Jul 4, 2025	0.68	0.68	0.66	0.66	0.66	-	13,000
Jul 3, 2025	0.68	0.69	0.66	0.66	0.66	-2.94%	83,553
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