Greenheart Gold Inc. (TSXV:GHRT)
Canada flag Canada · Delayed Price · Currency is CAD
0.6700
-0.0100 (-1.47%)
Jul 3, 2025, 10:35 AM EDT

Greenheart Gold Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 2, 20250.680.690.680.680.68-2.86%24,651
Jun 30, 20250.700.700.700.700.70-4.11%1,503
Jun 27, 20250.710.730.710.730.738.96%16,000
Jun 26, 20250.710.710.670.670.67-2.90%1,000
Jun 25, 20250.710.720.690.690.69-53,615
Jun 24, 20250.690.690.690.690.69-5.48%29,845
Jun 23, 20250.700.730.700.730.734.29%295,500
Jun 20, 20250.720.730.700.700.70-5.41%14,781
Jun 19, 20250.740.740.740.740.741.37%500
Jun 18, 20250.710.730.710.730.734.29%3,600
Jun 17, 20250.720.720.700.700.70-7,500
Jun 16, 20250.710.710.700.700.70-2.78%13,807
Jun 13, 20250.700.720.700.720.721.41%36,020
Jun 12, 20250.710.710.690.710.71-1.39%85,245
Jun 11, 20250.750.750.710.720.72-4.00%36,908
Jun 10, 20250.780.780.750.750.75-5.06%56,714
Jun 9, 20250.770.790.750.790.796.76%17,750
Jun 6, 20250.790.790.740.740.74-41,627
Jun 5, 20250.770.770.740.740.745.71%41,946
Jun 4, 20250.710.710.700.700.70-260,400
Jun 3, 20250.710.710.690.700.702.94%29,500
Jun 2, 20250.750.750.670.680.681.49%45,643
May 30, 20250.690.700.670.670.67-22,585
May 29, 20250.730.730.670.670.67-5.63%86,131
May 28, 20250.720.740.710.710.71-1.39%33,400
May 27, 20250.730.730.720.720.721.41%41,950
May 26, 20250.730.730.700.710.71-1.39%28,050
May 23, 20250.760.760.720.720.72-1.37%22,950
May 22, 20250.760.760.720.730.73-6.41%85,880
May 21, 20250.800.800.700.780.78-1.27%151,778
May 20, 20250.820.830.780.790.79-3.66%46,124
May 16, 20250.820.820.820.820.82-1.20%3,275
May 15, 20250.820.830.820.830.83-18,630
May 14, 20250.860.860.820.830.83-3.49%108,296
May 13, 20250.850.880.820.860.86-95,631
May 12, 20250.860.890.840.860.86-31,503
May 9, 20250.850.870.840.860.86-87,293
May 8, 20250.880.880.850.860.86-1.15%102,539
May 7, 20250.880.880.860.870.87-1.14%121,861
May 6, 20250.900.900.880.880.881.15%3,500
May 5, 20250.870.900.860.870.87-34,579
May 2, 20250.890.900.870.870.871.16%27,787
May 1, 20250.870.870.860.860.86-1.15%29,626
Apr 30, 20250.890.890.870.870.87-3.33%15,000
Apr 29, 20250.890.900.890.900.90-1.10%2,631
Apr 28, 20250.900.910.900.910.91-1.09%34,103
Apr 25, 20250.940.950.910.920.92-1.08%19,116
Apr 24, 20250.940.960.930.930.933.33%13,001
Apr 23, 20250.910.930.880.900.90-2.17%46,772
Apr 22, 20250.880.920.880.920.928.24%81,486