Greenheart Gold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 1, 2026	0.89	0.94	0.88	0.92	-	2.22%	99,500
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
Aug 24, 2026	0.98	0.98	0.90	0.93	0.93	3.33%	259,549
Aug 21, 2026	0.79	0.90	0.76	0.90	0.90	20.00%	396,731
Aug 20, 2026	0.71	0.78	0.71	0.75	0.75	4.17%	122,588
Aug 19, 2026	0.71	0.75	0.70	0.72	0.72	1.41%	146,172
Aug 18, 2026	0.70	0.72	0.70	0.71	0.71	1.43%	14,754
Aug 17, 2026	0.72	0.75	0.70	0.70	0.70	-1.41%	133,090
Aug 14, 2026	0.68	0.72	0.67	0.71	0.71	2.90%	63,500
Aug 13, 2026	0.73	0.73	0.69	0.69	0.69	-1.43%	180,424
Aug 12, 2026	0.73	0.75	0.70	0.70	0.70	-4.11%	50,877
Aug 11, 2026	0.76	0.76	0.73	0.73	0.73	-6.41%	111,880
Aug 10, 2026	0.79	0.80	0.78	0.78	0.78	4.00%	19,375
Aug 7, 2026	0.77	0.82	0.75	0.75	0.75	-5.06%	193,000
Aug 6, 2026	0.78	0.80	0.77	0.79	0.79	3.95%	109,500
Aug 5, 2026	0.75	0.79	0.74	0.76	0.76	4.11%	71,535
Aug 4, 2026	0.77	0.77	0.73	0.73	0.73	-2.67%	90,880
Jul 31, 2026	0.80	0.80	0.73	0.75	0.75	-7.41%	39,915
Jul 30, 2026	0.80	0.85	0.75	0.81	0.81	8.00%	274,536
Jul 29, 2026	0.76	0.77	0.74	0.75	0.75	-	60,011
Jul 28, 2026	0.80	0.80	0.75	0.75	0.75	-2.60%	111,001
Jul 27, 2026	0.78	0.78	0.77	0.77	0.77	-2.53%	6,995
Jul 24, 2026	0.80	0.80	0.77	0.79	0.79	-3.66%	15,078
Jul 23, 2026	0.82	0.82	0.82	0.82	0.82	-1.20%	500
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