Greenheart Gold Inc. (TSXV:GHRT)
0.6000
+0.0100 (1.69%)
Jul 25, 2025, 3:59 PM EDT
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 |