Greenheart Gold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 31, 2025	0.93	0.97	0.90	0.97	0.97	5.43%	60,620
Mar 28, 2025	0.90	0.93	0.88	0.92	0.92	2.22%	93,874
Mar 27, 2025	0.90	0.90	0.88	0.90	0.90	-3.23%	28,491
Mar 26, 2025	0.90	0.93	0.89	0.93	0.93	-2.11%	76,948
Mar 25, 2025	0.83	0.95	0.83	0.95	0.95	13.10%	324,103
Mar 24, 2025	0.86	0.86	0.84	0.84	0.84	-2.33%	219,670
Mar 21, 2025	0.85	0.86	0.84	0.86	0.86	2.38%	120,403
Mar 20, 2025	0.85	0.85	0.84	0.84	0.84	-	61,688
Mar 19, 2025	0.78	0.85	0.78	0.84	0.84	2.44%	328,920
Mar 18, 2025	0.78	0.82	0.77	0.82	0.82	2.50%	233,750
Mar 17, 2025	0.75	0.80	0.75	0.80	0.80	-	53,750
Mar 14, 2025	0.80	0.80	0.80	0.80	0.80	2.56%	1,254
Mar 13, 2025	0.76	0.78	0.72	0.78	0.78	2.63%	128,000
Mar 12, 2025	0.79	0.82	0.73	0.76	0.76	-3.80%	100,010
Mar 11, 2025	0.81	0.81	0.78	0.79	0.79	-1.25%	58,570
Mar 10, 2025	0.82	0.83	0.80	0.80	0.80	-1.23%	7,550
Mar 7, 2025	0.82	0.82	0.81	0.81	0.81	1.25%	8,850
Mar 6, 2025	0.83	0.83	0.80	0.80	0.80	-	16,484
Mar 5, 2025	0.82	0.82	0.80	0.80	0.80	-1.23%	19,663
Mar 4, 2025	0.81	0.81	0.80	0.81	0.81	-2.41%	18,856
Mar 3, 2025	0.76	0.88	0.76	0.83	0.83	1.22%	52,986
Feb 28, 2025	0.78	0.82	0.78	0.82	0.82	1.23%	33,681
Feb 27, 2025	0.74	0.81	0.72	0.81	0.81	9.46%	61,451
Feb 26, 2025	0.78	0.82	0.74	0.74	0.74	-1.33%	45,127
Feb 25, 2025	0.92	0.92	0.75	0.75	0.75	-3.85%	197,579
Feb 24, 2025	0.84	0.84	0.78	0.78	0.78	-7.14%	41,965
Feb 21, 2025	0.82	0.85	0.80	0.84	0.84	7.69%	97,988
Feb 20, 2025	0.83	0.83	0.78	0.78	0.78	-	282,960
Feb 19, 2025	0.77	0.78	0.76	0.78	0.78	-	35,731
Feb 18, 2025	0.78	0.87	0.77	0.78	0.78	-6.02%	367,793
Feb 14, 2025	0.88	0.93	0.83	0.83	0.83	-12.63%	163,473
Feb 13, 2025	0.90	0.95	0.86	0.95	0.95	3.26%	61,561