Greenheart Gold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 11, 2026	1.30	1.45	1.29	1.41	1.41	10.16%	111,328
May 8, 2026	1.28	1.30	1.22	1.28	1.28	-	87,360
May 7, 2026	1.30	1.30	1.22	1.28	1.28	8.47%	130,258
May 6, 2026	1.11	1.23	1.10	1.18	1.18	6.31%	61,660
May 5, 2026	1.07	1.11	1.07	1.11	1.11	0.91%	38,025
May 4, 2026	1.12	1.15	1.07	1.10	1.10	-	98,660
May 1, 2026	1.10	1.15	1.09	1.10	1.10	0.92%	81,325
Apr 30, 2026	1.10	1.13	1.08	1.09	1.09	-1.80%	83,995
Apr 29, 2026	1.15	1.15	1.07	1.11	1.11	-3.48%	30,800
Apr 28, 2026	1.27	1.27	1.15	1.15	1.15	-4.17%	61,850
Apr 27, 2026	1.24	1.25	1.19	1.20	1.20	-3.23%	83,206
Apr 24, 2026	1.16	1.30	1.14	1.24	1.24	7.83%	76,771
Apr 23, 2026	1.16	1.16	1.11	1.15	1.15	1.77%	98,405
Apr 22, 2026	1.14	1.14	1.12	1.13	1.13	2.73%	40,151
Apr 21, 2026	1.10	1.12	1.07	1.10	1.10	-3.51%	166,660
Apr 20, 2026	1.22	1.22	1.12	1.14	1.14	5.56%	121,923
Apr 17, 2026	1.05	1.13	1.02	1.08	1.08	10.20%	383,912
Apr 16, 2026	0.99	0.99	0.95	0.98	0.98	1.03%	59,042
Apr 15, 2026	1.04	1.04	0.97	0.97	0.97	-3.96%	5,550
Apr 14, 2026	1.00	1.01	0.90	1.01	1.01	2.02%	152,576
Apr 13, 2026	0.95	1.02	0.95	0.99	0.99	5.32%	28,750
Apr 10, 2026	1.01	1.03	0.94	0.94	0.94	-6.93%	181,700
Apr 9, 2026	1.04	1.06	1.01	1.01	1.01	-	51,602
Apr 8, 2026	1.07	1.09	1.01	1.01	1.01	-3.81%	40,461
Apr 7, 2026	1.06	1.06	1.02	1.05	1.05	0.96%	196,900
Apr 6, 2026	1.05	1.08	1.00	1.04	1.04	7.22%	313,643
Apr 2, 2026	0.91	1.00	0.90	0.97	0.97	3.19%	181,652
Apr 1, 2026	0.89	0.94	0.89	0.94	0.94	4.44%	63,595
Mar 31, 2026	0.89	0.90	0.88	0.90	0.90	3.45%	502,439
Mar 30, 2026	0.88	0.88	0.83	0.87	0.87	-3.33%	25,200
Mar 27, 2026	0.87	0.90	0.83	0.90	0.90	2.27%	70,320
Mar 25, 2026	0.85	0.92	0.85	0.88	0.88	7.32%	113,850
Mar 24, 2026	0.88	0.89	0.82	0.82	0.82	-7.87%	41,026
Mar 23, 2026	0.83	0.90	0.82	0.89	0.89	4.71%	174,557
Mar 20, 2026	0.77	0.85	0.77	0.85	0.85	10.39%	79,606
Mar 19, 2026	0.81	0.81	0.69	0.77	0.77	-6.10%	211,499
Mar 18, 2026	0.89	0.89	0.81	0.82	0.82	-6.82%	17,004
Mar 17, 2026	0.90	0.90	0.86	0.88	0.88	-2.22%	40,033
Mar 16, 2026	0.90	0.90	0.86	0.90	0.90	-4.26%	82,085
Mar 13, 2026	0.90	0.96	0.90	0.94	0.94	-2.08%	27,900
Mar 12, 2026	0.97	0.98	0.95	0.96	0.96	-1.03%	19,500
Mar 11, 2026	1.00	1.02	0.97	0.97	0.97	5.43%	109,596
Mar 10, 2026	0.87	0.96	0.87	0.92	0.92	4.55%	13,046