Greenheart Gold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 4, 2026	0.54	0.57	0.54	0.57	0.57	7.55%	47,007
Nov 3, 2026	0.54	0.54	0.53	0.53	0.53	-3.64%	6,964
Nov 2, 2026	0.56	0.57	0.54	0.55	0.55	5.77%	72,479
Oct 30, 2026	0.56	0.57	0.51	0.52	0.52	-10.34%	340,699
Oct 29, 2026	0.60	0.61	0.57	0.58	0.58	-1.69%	206,533
Oct 28, 2026	0.57	0.60	0.57	0.59	0.59	5.36%	44,380
Oct 27, 2026	0.59	0.59	0.53	0.56	0.56	-6.67%	216,668
Oct 26, 2026	0.62	0.62	0.60	0.60	0.60	-3.23%	27,495
Oct 23, 2026	0.62	0.62	0.60	0.62	0.62	-	29,256
Oct 22, 2026	0.66	0.66	0.60	0.62	0.62	-8.82%	371,237
Oct 21, 2026	0.68	0.68	0.67	0.68	0.68	-	41,750
Oct 20, 2026	0.69	0.69	0.67	0.68	0.68	-2.86%	64,901
Oct 19, 2026	0.70	0.72	0.68	0.70	0.70	1.45%	145,000
Oct 16, 2026	0.70	0.71	0.69	0.69	0.69	-1.43%	32,600
Oct 15, 2026	0.69	0.70	0.68	0.70	0.70	-	44,125
Oct 14, 2026	0.71	0.71	0.67	0.70	0.70	-2.78%	156,914
Oct 13, 2026	0.71	0.75	0.71	0.72	0.72	4.35%	39,042
Oct 9, 2026	0.72	0.74	0.69	0.69	0.69	1.47%	140,775
Oct 8, 2026	0.68	0.70	0.67	0.68	0.68	-5.56%	85,122
Oct 7, 2026	0.66	0.72	0.66	0.72	0.72	12.50%	253,758
Oct 6, 2026	0.67	0.67	0.62	0.64	0.64	-5.88%	282,025
Oct 5, 2026	0.66	0.69	0.64	0.68	0.68	1.49%	88,328
Oct 2, 2026	0.69	0.70	0.67	0.67	0.67	-1.47%	49,155
Oct 1, 2026	0.69	0.69	0.68	0.68	0.68	-1.45%	35,700
Sep 30, 2026	0.69	0.69	0.69	0.69	0.69	-	20,900
Sep 29, 2026	0.67	0.70	0.67	0.69	0.69	2.99%	37,010
Sep 28, 2026	0.70	0.70	0.67	0.67	0.67	-4.29%	78,800
Sep 25, 2026	0.70	0.73	0.69	0.70	0.70	-	97,940
Sep 24, 2026	0.71	0.71	0.70	0.70	0.70	-	71,000
Sep 23, 2026	0.71	0.71	0.70	0.70	0.70	-4.11%	219,300
Sep 22, 2026	0.72	0.74	0.72	0.73	0.73	1.39%	71,000
Sep 21, 2026	0.71	0.72	0.71	0.72	0.72	-2.70%	30,000
Sep 18, 2026	0.73	0.74	0.72	0.74	0.74	1.37%	221,420
Sep 17, 2026	0.71	0.73	0.71	0.73	0.73	4.29%	45,500
Sep 16, 2026	0.75	0.75	0.69	0.70	0.70	-2.78%	270,660
Sep 15, 2026	0.73	0.73	0.72	0.72	0.72	-	67,069
Sep 14, 2026	0.78	0.78	0.71	0.72	0.72	-7.69%	127,789
Sep 11, 2026	0.78	0.78	0.77	0.78	0.78	1.30%	57,864
Sep 10, 2026	0.83	0.83	0.77	0.77	0.77	-7.23%	87,422
Sep 9, 2026	0.85	0.85	0.83	0.83	0.83	-2.35%	26,381
Sep 8, 2026	0.87	0.87	0.84	0.85	0.85	-1.16%	112,852
Sep 4, 2026	0.88	0.88	0.86	0.86	0.86	-2.27%	24,314
Sep 3, 2026	0.90	0.90	0.87	0.88	0.88	-1.12%	109,200
Sep 2, 2026	0.91	0.97	0.89	0.89	0.89	-5.32%	219,749
Sep 1, 2026	0.89	0.95	0.87	0.94	0.94	4.44%	157,644
Aug 31, 2026	0.86	0.92	0.86	0.90	0.90	2.27%	125,900
Aug 28, 2026	0.91	0.91	0.85	0.88	0.88	-2.22%	36,600
Aug 27, 2026	0.95	0.95	0.90	0.90	0.90	-8.16%	27,809
Aug 26, 2026	1.01	1.06	0.97	0.98	0.98	-6.67%	141,119
Aug 25, 2026	0.98	1.05	0.94	1.05	1.05	12.90%	240,750