Greenheart Gold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Feb 12, 2025	0.92	0.92	0.89	0.92	0.92	-	14,997
Feb 11, 2025	0.84	0.92	0.84	0.92	0.92	6.98%	144,585
Feb 10, 2025	0.85	0.90	0.82	0.86	0.86	2.38%	136,320
Feb 7, 2025	0.88	0.88	0.84	0.84	0.84	-5.62%	21,560
Feb 6, 2025	0.93	0.93	0.87	0.89	0.89	-1.11%	151,010
Feb 5, 2025	0.90	0.94	0.82	0.90	0.90	9.76%	113,657
Feb 4, 2025	0.82	0.85	0.81	0.82	0.82	2.50%	271,081
Feb 3, 2025	0.82	0.82	0.75	0.80	0.80	2.56%	64,647
Jan 31, 2025	0.74	0.80	0.74	0.78	0.78	11.43%	124,640
Jan 30, 2025	0.65	0.70	0.65	0.70	0.70	7.69%	231,689
Jan 29, 2025	0.62	0.65	0.62	0.65	0.65	3.17%	21,950
Jan 28, 2025	0.61	0.63	0.61	0.63	0.63	3.28%	29,624
Jan 27, 2025	0.65	0.65	0.61	0.61	0.61	-4.69%	15,565
Jan 24, 2025	0.62	0.64	0.62	0.64	0.64	3.23%	4,828
Jan 23, 2025	0.63	0.63	0.62	0.62	0.62	-3.13%	73,356
Jan 22, 2025	0.63	0.64	0.63	0.64	0.64	3.23%	14,007
Jan 21, 2025	0.62	0.64	0.59	0.62	0.62	-	131,026
Jan 20, 2025	0.62	0.62	0.62	0.62	0.62	-	1,000
Jan 17, 2025	0.62	0.62	0.61	0.62	0.62	-	17,075
Jan 16, 2025	0.60	0.66	0.58	0.62	0.62	1.64%	121,360
Jan 15, 2025	0.61	0.63	0.60	0.61	0.61	5.17%	43,170
Jan 14, 2025	0.61	0.61	0.58	0.58	0.58	-4.92%	21,314
Jan 13, 2025	0.61	0.61	0.61	0.61	0.61	-	1,039
Jan 10, 2025	0.60	0.62	0.60	0.61	0.61	3.39%	10,147
Jan 9, 2025	0.59	0.60	0.59	0.59	0.59	-	28,540
Jan 8, 2025	0.57	0.59	0.54	0.59	0.59	7.27%	47,000
Jan 7, 2025	0.55	0.55	0.51	0.55	0.55	1.85%	58,716
Jan 6, 2025	0.57	0.57	0.54	0.54	0.54	-6.90%	104,003
Jan 3, 2025	0.59	0.59	0.57	0.58	0.58	-	16,500
Jan 2, 2025	0.60	0.61	0.56	0.58	0.58	-3.33%	79,650
Dec 31, 2024	0.60	0.60	0.60	0.60	0.60	-	-
Dec 30, 2024	0.55	0.60	0.55	0.60	0.60	9.09%	5,000
Dec 27, 2024	0.56	0.56	0.55	0.55	0.55	-1.79%	7,790
Dec 24, 2024	0.56	0.56	0.56	0.56	0.56	-	32,823
Dec 23, 2024	0.57	0.57	0.56	0.56	0.56	-1.75%	5,184
Dec 20, 2024	0.58	0.58	0.57	0.57	0.57	-	4,500
Dec 19, 2024	0.63	0.63	0.57	0.57	0.57	1.79%	29,000
Dec 18, 2024	0.61	0.63	0.56	0.56	0.56	-5.08%	85,810
Dec 17, 2024	0.53	0.60	0.53	0.59	0.59	7.27%	42,817
Dec 16, 2024	0.59	0.59	0.55	0.55	0.55	-6.78%	119,776
Dec 13, 2024	0.62	0.62	0.59	0.59	0.59	-4.84%	3,744
Dec 12, 2024	0.58	0.62	0.58	0.62	0.62	5.08%	59,419
Dec 11, 2024	0.58	0.66	0.58	0.59	0.59	1.72%	113,900
Dec 10, 2024	0.59	0.64	0.58	0.58	0.58	1.75%	130,075
Dec 9, 2024	0.57	0.60	0.57	0.57	0.57	-1.72%	34,500
Dec 6, 2024	0.57	0.58	0.57	0.58	0.58	-3.33%	53,827
Dec 5, 2024	0.60	0.60	0.60	0.60	0.60	-4.76%	9,224
Dec 4, 2024	0.60	0.64	0.57	0.63	0.63	3.28%	100,523
Dec 3, 2024	0.60	0.62	0.60	0.61	0.61	1.67%	25,035
Dec 2, 2024	0.64	0.64	0.60	0.60	0.60	-6.25%	66,463
Nov 29, 2024	0.65	0.65	0.64	0.64	0.64	4.92%	10,049
Nov 28, 2024	0.61	0.61	0.61	0.61	0.61	-	-
Nov 27, 2024	0.63	0.65	0.61	0.61	0.61	5.17%	13,080
Nov 26, 2024	0.60	0.65	0.57	0.58	0.58	-3.33%	15,003
Nov 25, 2024	0.61	0.61	0.59	0.60	0.60	-7.69%	24,501
Nov 22, 2024	0.66	0.67	0.64	0.65	0.65	10.17%	15,890
Nov 21, 2024	0.63	0.63	0.59	0.59	0.59	-4.84%	22,514
Nov 20, 2024	0.62	0.62	0.62	0.62	0.62	-4.62%	5,076
Nov 19, 2024	0.72	0.72	0.65	0.65	0.65	-	24,500
Nov 18, 2024	0.58	0.74	0.58	0.65	0.65	16.07%	126,010
Nov 15, 2024	0.57	0.58	0.56	0.56	0.56	-1.75%	45,844
Nov 14, 2024	0.59	0.60	0.56	0.57	0.57	-3.39%	69,037
Nov 13, 2024	0.61	0.61	0.59	0.59	0.59	-3.28%	32,434
Nov 12, 2024	0.59	0.65	0.59	0.61	0.61	5.17%	51,250
Nov 11, 2024	0.66	0.66	0.57	0.58	0.58	-7.94%	71,338
Nov 8, 2024	0.62	0.63	0.62	0.63	0.63	5.00%	13,008
Nov 7, 2024	0.60	0.63	0.57	0.60	0.60	-4.76%	131,737
Nov 6, 2024	0.66	0.66	0.61	0.63	0.63	-3.08%	52,514
Nov 5, 2024	0.69	0.70	0.65	0.65	0.65	-1.52%	25,658
Nov 4, 2024	0.69	0.69	0.66	0.66	0.66	-5.71%	19,584
Nov 1, 2024	0.72	0.72	0.70	0.70	0.70	-2.78%	20,520
Oct 31, 2024	0.72	0.73	0.72	0.72	0.72	-	8,477
Oct 30, 2024	0.72	0.74	0.72	0.72	0.72	-5.26%	63,580
Oct 29, 2024	0.78	0.78	0.73	0.76	0.76	1.33%	30,157
Oct 28, 2024	0.76	0.80	0.75	0.75	0.75	-	46,659
Oct 25, 2024	0.78	0.83	0.75	0.75	0.75	-	18,777
Oct 24, 2024	0.75	0.76	0.75	0.75	0.75	-1.32%	27,605
Oct 23, 2024	0.79	0.79	0.75	0.76	0.76	1.33%	75,750
Oct 22, 2024	0.80	0.83	0.75	0.75	0.75	-1.32%	89,369
Oct 21, 2024	0.90	0.94	0.75	0.76	0.76	-15.56%	144,683
Oct 18, 2024	0.95	0.95	0.85	0.90	0.90	4.65%	160,318
Oct 17, 2024	0.67	0.86	0.66	0.86	0.86	32.31%	71,213
Oct 16, 2024	0.65	0.69	0.62	0.65	0.65	1.56%	32,510
Oct 15, 2024	0.65	0.65	0.61	0.64	0.64	3.23%	34,550
Oct 11, 2024	0.58	0.64	0.58	0.62	0.62	8.77%	163,641
Oct 10, 2024	0.53	0.61	0.53	0.57	0.57	-	49,725
Oct 9, 2024	0.57	0.61	0.57	0.57	0.57	9.62%	54,908
Oct 8, 2024	0.62	0.62	0.52	0.52	0.52	-16.13%	10,890
Oct 7, 2024	0.50	0.64	0.50	0.62	0.62	21.57%	66,692
Oct 4, 2024	0.55	0.55	0.50	0.51	0.51	-7.27%	86,742
Oct 3, 2024	0.55	0.55	0.53	0.55	0.55	5.77%	34,400
Oct 2, 2024	0.50	0.55	0.50	0.52	0.52	4.00%	103,066
Oct 1, 2024	0.51	0.54	0.50	0.50	0.50	-7.41%	90,863
Sep 30, 2024	0.55	0.55	0.51	0.54	0.54	-1.82%	54,220