Greenheart Gold Inc. (TSXV:GHRT)
Canada · Delayed Price · Currency is CAD 0.9300
-0.0700 (-7.00%)
Jun 11, 2026, 3:59 PM EST
Greenheart Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |