Greenheart Gold Inc. (TSXV:GHRT)
Canada · Delayed Price · Currency is CAD 1.320
-0.020 (-1.49%)
Oct 24, 2025, 1:51 PM EDT
Greenheart Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 1.35 | 1.35 | 1.32 | 1.32 | 1.32 | -1.49% | 19,900 |
| Oct 23, 2025 | 1.35 | 1.38 | 1.30 | 1.34 | 1.34 | -0.74% | 70,888 |
| Oct 22, 2025 | 1.30 | 1.35 | 1.30 | 1.35 | 1.35 | -1.46% | 39,200 |
| Oct 21, 2025 | 1.37 | 1.37 | 1.28 | 1.37 | 1.37 | -2.84% | 184,525 |
| Oct 20, 2025 | 1.36 | 1.41 | 1.30 | 1.41 | 1.41 | 2.92% | 105,515 |
| Oct 17, 2025 | 1.34 | 1.37 | 1.25 | 1.37 | 1.37 | 1.48% | 189,950 |
| Oct 16, 2025 | 1.36 | 1.49 | 1.31 | 1.35 | 1.35 | 3.05% | 343,067 |
| Oct 15, 2025 | 1.30 | 1.34 | 1.27 | 1.31 | 1.31 | 0.77% | 106,364 |
| Oct 14, 2025 | 1.26 | 1.30 | 1.20 | 1.30 | 1.30 | 13.04% | 113,623 |
| Oct 10, 2025 | 1.38 | 1.38 | 1.05 | 1.15 | 1.15 | -8.73% | 114,402 |
| Oct 9, 2025 | 1.27 | 1.32 | 1.22 | 1.26 | 1.26 | 4.13% | 110,321 |
| Oct 8, 2025 | 1.38 | 1.41 | 1.21 | 1.21 | 1.21 | -6.20% | 384,225 |
| Oct 7, 2025 | 1.35 | 1.43 | 1.29 | 1.29 | 1.29 | -5.84% | 77,548 |
| Oct 6, 2025 | 1.31 | 1.44 | 1.28 | 1.37 | 1.37 | 3.79% | 171,188 |
| Oct 3, 2025 | 1.28 | 1.37 | 1.28 | 1.32 | 1.32 | 1.54% | 276,513 |
| Oct 2, 2025 | 1.44 | 1.44 | 1.29 | 1.30 | 1.30 | -7.80% | 164,697 |
| Oct 1, 2025 | 1.44 | 1.45 | 1.38 | 1.41 | 1.41 | - | 88,350 |
| Sep 30, 2025 | 1.48 | 1.50 | 1.41 | 1.41 | 1.41 | -5.37% | 62,179 |
| Sep 29, 2025 | 1.50 | 1.53 | 1.48 | 1.49 | 1.49 | -0.67% | 80,241 |
| Sep 26, 2025 | 1.53 | 1.55 | 1.46 | 1.50 | 1.50 | -1.96% | 285,077 |
| Sep 25, 2025 | 1.50 | 1.53 | 1.48 | 1.53 | 1.53 | 2.00% | 45,498 |
| Sep 24, 2025 | 1.52 | 1.52 | 1.42 | 1.50 | 1.50 | -1.32% | 118,013 |
| Sep 23, 2025 | 1.58 | 1.60 | 1.45 | 1.52 | 1.52 | -4.40% | 1,712,296 |
| Sep 22, 2025 | 1.69 | 1.70 | 1.55 | 1.59 | 1.59 | -2.45% | 111,330 |
| Sep 19, 2025 | 1.28 | 1.63 | 1.25 | 1.63 | 1.63 | 27.34% | 565,021 |
| Sep 18, 2025 | 1.24 | 1.30 | 1.20 | 1.28 | 1.28 | 6.67% | 2,168,031 |
| Sep 17, 2025 | 1.22 | 1.25 | 1.20 | 1.20 | 1.20 | -3.23% | 70,096 |
| Sep 16, 2025 | 1.26 | 1.34 | 1.24 | 1.24 | 1.24 | 1.64% | 143,962 |
| Sep 15, 2025 | 1.24 | 1.27 | 1.21 | 1.22 | 1.22 | 3.39% | 117,933 |
| Sep 12, 2025 | 1.11 | 1.20 | 1.11 | 1.18 | 1.18 | 4.42% | 58,529 |
| Sep 11, 2025 | 1.02 | 1.16 | 1.02 | 1.13 | 1.13 | 13.00% | 218,780 |
| Sep 10, 2025 | 0.91 | 1.04 | 0.91 | 1.00 | 1.00 | 6.38% | 139,556 |
| Sep 9, 2025 | 0.94 | 0.96 | 0.90 | 0.94 | 0.94 | - | 154,660 |
| Sep 8, 2025 | 0.94 | 0.95 | 0.93 | 0.94 | 0.94 | 2.17% | 105,114 |
| Sep 5, 2025 | 0.90 | 0.98 | 0.89 | 0.92 | 0.92 | -7.07% | 181,093 |
| Sep 4, 2025 | 0.81 | 1.01 | 0.81 | 0.99 | 0.99 | 16.47% | 172,700 |
| Sep 3, 2025 | 0.79 | 0.87 | 0.79 | 0.85 | 0.85 | 16.44% | 221,347 |
| Sep 2, 2025 | 0.74 | 0.75 | 0.73 | 0.73 | 0.73 | 8.96% | 48,525 |
| Aug 29, 2025 | 0.76 | 0.78 | 0.67 | 0.67 | 0.67 | -8.22% | 99,785 |
| Aug 28, 2025 | 0.77 | 0.77 | 0.73 | 0.73 | 0.73 | 1.39% | 34,520 |
| Aug 27, 2025 | 0.74 | 0.77 | 0.72 | 0.72 | 0.72 | 4.35% | 104,515 |
| Aug 26, 2025 | 0.71 | 0.73 | 0.69 | 0.69 | 0.69 | -6.76% | 10,528 |
| Aug 25, 2025 | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | - | - |
| Aug 22, 2025 | 0.69 | 0.74 | 0.69 | 0.74 | 0.74 | 5.71% | 50,634 |
| Aug 21, 2025 | 0.66 | 0.70 | 0.66 | 0.70 | 0.70 | - | 20,502 |
| Aug 20, 2025 | 0.67 | 0.70 | 0.67 | 0.70 | 0.70 | 6.06% | 318,293 |
| Aug 19, 2025 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | 3.13% | 166,006 |
| Aug 18, 2025 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | - | 20,600 |
| Aug 15, 2025 | 0.65 | 0.65 | 0.64 | 0.64 | 0.64 | -3.03% | 60,500 |
| Aug 14, 2025 | 0.64 | 0.67 | 0.64 | 0.66 | 0.66 | 3.13% | 250,341 |