Greenheart Gold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 22, 2026	0.95	0.95	0.82	0.83	0.83	-	73,790
Jul 21, 2026	0.85	0.86	0.83	0.83	0.83	6.41%	2,150
Jul 20, 2026	0.78	0.80	0.77	0.78	0.78	-1.27%	14,500
Jul 17, 2026	0.79	0.79	0.77	0.79	0.79	-	157,060
Jul 16, 2026	0.81	0.85	0.79	0.79	0.79	-2.47%	239,177
Jul 15, 2026	0.85	0.85	0.81	0.81	0.81	-1.22%	9,500
Jul 14, 2026	0.83	0.83	0.82	0.82	0.82	1.23%	9,000
Jul 13, 2026	0.82	0.82	0.81	0.81	0.81	-6.90%	3,600
Jul 10, 2026	0.92	0.92	0.87	0.87	0.87	-5.43%	1,506
Jul 9, 2026	0.90	0.92	0.85	0.92	0.92	2.22%	14,454
Jul 8, 2026	0.81	0.90	0.79	0.90	0.90	5.88%	25,545
Jul 7, 2026	0.86	0.86	0.85	0.85	0.85	-3.41%	35,000
Jul 6, 2026	0.89	0.89	0.88	0.88	0.88	-1.12%	8,200
Jul 3, 2026	0.89	0.91	0.88	0.89	0.89	-1.11%	52,931
Jul 2, 2026	0.90	0.92	0.88	0.90	0.90	7.14%	82,694
Jun 30, 2026	0.86	0.88	0.80	0.84	0.84	-2.33%	85,582
Jun 29, 2026	0.90	0.90	0.85	0.86	0.86	-4.44%	35,500
Jun 26, 2026	0.92	0.93	0.87	0.90	0.90	1.12%	10,132
Jun 25, 2026	0.89	0.89	0.89	0.89	0.89	4.71%	4,000
Jun 24, 2026	0.94	1.00	0.85	0.85	0.85	-9.57%	130,335
Jun 23, 2026	0.94	0.94	0.91	0.94	0.94	-6.00%	38,803
Jun 22, 2026	0.99	1.00	0.95	1.00	1.00	4.17%	10,670
Jun 19, 2026	0.95	1.01	0.94	0.96	0.96	1.05%	46,500
Jun 18, 2026	0.96	0.99	0.95	0.95	0.95	-2.06%	46,386
Jun 17, 2026	0.99	1.01	0.95	0.97	0.97	-2.02%	331,110
Jun 16, 2026	1.03	1.05	0.99	0.99	0.99	-3.88%	109,100
Jun 15, 2026	1.11	1.11	1.02	1.03	1.03	8.42%	55,665
Jun 12, 2026	1.00	1.04	0.95	0.95	0.95	2.15%	27,600
Jun 11, 2026	0.99	1.05	0.92	0.93	0.93	-7.00%	109,760
Jun 10, 2026	1.02	1.08	0.96	1.00	1.00	-7.41%	161,457
Jun 9, 2026	1.14	1.15	1.08	1.08	1.08	-5.26%	54,315
Jun 8, 2026	1.14	1.20	1.14	1.14	1.14	0.88%	108,200
Jun 5, 2026	1.23	1.28	1.13	1.13	1.13	-11.02%	92,500
Jun 4, 2026	1.32	1.32	1.24	1.27	1.27	1.60%	12,240
Jun 3, 2026	1.25	1.27	1.22	1.25	1.25	-	43,458
Jun 2, 2026	1.23	1.32	1.23	1.25	1.25	3.31%	35,700
Jun 1, 2026	1.17	1.26	1.17	1.21	1.21	-3.20%	15,201
May 29, 2026	1.32	1.32	1.19	1.25	1.25	0.81%	37,625
May 28, 2026	1.25	1.27	1.20	1.24	1.24	1.64%	57,500
May 27, 2026	1.25	1.31	1.22	1.22	1.22	-6.15%	21,990
May 26, 2026	1.26	1.32	1.26	1.30	1.30	-0.76%	11,094
May 25, 2026	1.32	1.33	1.31	1.31	1.31	0.77%	8,663
May 22, 2026	1.22	1.30	1.21	1.30	1.30	4.00%	35,198
May 21, 2026	1.26	1.28	1.20	1.25	1.25	-0.79%	125,072
May 20, 2026	1.35	1.38	1.25	1.26	1.26	-6.67%	40,700
May 19, 2026	1.28	1.37	1.21	1.35	1.35	-2.88%	83,902
May 15, 2026	1.34	1.39	1.24	1.39	1.39	-	80,254
May 14, 2026	1.34	1.40	1.34	1.39	1.39	-0.71%	28,130
May 13, 2026	1.37	1.43	1.34	1.40	1.40	0.72%	105,706
May 12, 2026	1.44	1.45	1.30	1.39	1.39	-1.42%	172,208