Greenheart Gold Inc. (TSXV:GHRT)
Canada · Delayed Price · Currency is CAD 1.100
+0.100 (10.00%)
Sep 11, 2025, 3:52 PM EDT
Greenheart Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 1.02 | 1.16 | 1.02 | 1.09 | 1.09 | 9.00% | 216,580 |
| 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 |
| Aug 13, 2025 | 0.62 | 0.64 | 0.62 | 0.64 | 0.64 | 4.92% | 290,000 |
| Aug 12, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | -3.17% | 2,000 |
| Aug 11, 2025 | 0.62 | 0.63 | 0.62 | 0.63 | 0.63 | - | 11,100 |
| Aug 8, 2025 | 0.64 | 0.64 | 0.63 | 0.63 | 0.63 | -3.08% | 28,750 |
| Aug 7, 2025 | 0.65 | 0.66 | 0.64 | 0.65 | 0.65 | -1.52% | 111,526 |
| Aug 6, 2025 | 0.64 | 0.68 | 0.64 | 0.66 | 0.66 | 3.13% | 197,593 |
| Aug 5, 2025 | 0.61 | 0.65 | 0.60 | 0.64 | 0.64 | 3.23% | 173,683 |
| Aug 1, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | - | - |
| Jul 31, 2025 | 0.60 | 0.62 | 0.60 | 0.62 | 0.62 | -3.13% | 75,000 |
| Jul 30, 2025 | 0.62 | 0.64 | 0.62 | 0.64 | 0.64 | - | 4,786 |
| Jul 29, 2025 | 0.63 | 0.65 | 0.61 | 0.64 | 0.64 | 6.67% | 24,000 |
| Jul 28, 2025 | 0.58 | 0.61 | 0.57 | 0.60 | 0.60 | - | 559,450 |
| Jul 25, 2025 | 0.60 | 0.60 | 0.56 | 0.60 | 0.60 | 1.69% | 130,870 |
| 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 |