Greenheart Gold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 11, 2025	0.75	0.75	0.75	0.75	0.75	-	1,195
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
May 13, 2025	0.85	0.88	0.82	0.86	0.86	-	95,631
May 12, 2025	0.86	0.89	0.84	0.86	0.86	-	31,503
May 9, 2025	0.85	0.87	0.84	0.86	0.86	-	87,293
May 8, 2025	0.88	0.88	0.85	0.86	0.86	-1.15%	102,539
May 7, 2025	0.88	0.88	0.86	0.87	0.87	-1.14%	121,861
May 6, 2025	0.90	0.90	0.88	0.88	0.88	1.15%	3,500
May 5, 2025	0.87	0.90	0.86	0.87	0.87	-	34,579
May 2, 2025	0.89	0.90	0.87	0.87	0.87	1.16%	27,787
May 1, 2025	0.87	0.87	0.86	0.86	0.86	-1.15%	29,626
Apr 30, 2025	0.89	0.89	0.87	0.87	0.87	-3.33%	15,000
Apr 29, 2025	0.89	0.90	0.89	0.90	0.90	-1.10%	2,631
Apr 28, 2025	0.90	0.91	0.90	0.91	0.91	-1.09%	34,103
Apr 25, 2025	0.94	0.95	0.91	0.92	0.92	-1.08%	19,116
Apr 24, 2025	0.94	0.96	0.93	0.93	0.93	3.33%	13,001
Apr 23, 2025	0.91	0.93	0.88	0.90	0.90	-2.17%	46,772
Apr 22, 2025	0.88	0.92	0.88	0.92	0.92	8.24%	81,486
Apr 21, 2025	0.90	1.01	0.84	0.85	0.85	-7.61%	453,045
Apr 17, 2025	0.93	0.97	0.88	0.92	0.92	-5.15%	43,956
Apr 16, 2025	0.98	0.98	0.95	0.97	0.97	1.04%	81,193
Apr 15, 2025	0.99	1.00	0.96	0.96	0.96	-3.03%	52,000
Apr 14, 2025	1.00	1.01	0.89	0.99	0.99	-	131,053
Apr 11, 2025	0.90	1.03	0.90	0.99	0.99	10.00%	233,153
Apr 10, 2025	0.86	0.90	0.85	0.90	0.90	4.65%	167,950
Apr 9, 2025	0.84	0.87	0.83	0.86	0.86	6.17%	86,889
Apr 8, 2025	0.91	0.91	0.81	0.81	0.81	-1.22%	37,160
Apr 7, 2025	0.77	0.84	0.77	0.82	0.82	1.23%	151,688
Apr 4, 2025	0.91	0.91	0.80	0.81	0.81	-10.00%	182,034
Apr 3, 2025	0.92	0.96	0.81	0.90	0.90	-4.26%	149,669
Apr 2, 2025	0.99	1.04	0.90	0.94	0.94	-1.05%	344,714
Apr 1, 2025	0.97	1.06	0.95	0.95	0.95	-2.06%	284,597