Greenbriar Sustainable Living Inc. (TSXV:GRB)
Canada · Delayed Price · Currency is CAD 0.4300
+0.0200 (4.88%)
Sep 10, 2025, 3:59 PM EDT
TSXV:GRB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 0.39 | 0.41 | 0.38 | 0.41 | 0.41 | 17.14% | 10,000 |
| Sep 8, 2025 | 0.41 | 0.41 | 0.32 | 0.35 | 0.35 | -12.50% | 44,400 |
| Sep 5, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | - |
| Sep 4, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | - |
| Sep 3, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | -2.44% | 1,500 |
| Sep 2, 2025 | 0.43 | 0.43 | 0.41 | 0.41 | 0.41 | -4.65% | 14,500 |
| Aug 29, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | 7.50% | 9,000 |
| Aug 28, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | -2.44% | 3,100 |
| Aug 27, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | - | - |
| Aug 26, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | - | - |
| Aug 25, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | 3.80% | 500 |
| Aug 22, 2025 | 0.40 | 0.40 | 0.39 | 0.40 | 0.40 | -3.66% | 6,900 |
| Aug 21, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | - | 4,000 |
| Aug 20, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | -10.87% | 7,700 |
| Aug 19, 2025 | 0.40 | 0.46 | 0.40 | 0.46 | 0.46 | 15.00% | 11,000 |
| Aug 18, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | - |
| Aug 15, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | -1.23% | 6,506 |
| Aug 14, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | -5.81% | 7,000 |
| Aug 13, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | - | - |
| Aug 12, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | - | - |
| Aug 11, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | 2.38% | 8,000 |
| Aug 8, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | - | - |
| Aug 7, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | - | 9,500 |
| Aug 6, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | -3.45% | 4,000 |
| Aug 5, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | - | - |
| Aug 1, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | - | - |
| Jul 31, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | 1.16% | 8,500 |
| Jul 30, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | -1.15% | 7,500 |
| Jul 29, 2025 | 0.44 | 0.44 | 0.43 | 0.44 | 0.44 | 3.57% | 53,015 |
| Jul 28, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | -4.55% | 500 |
| Jul 25, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | - | - |
| Jul 24, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | - | 519 |
| Jul 23, 2025 | 0.43 | 0.44 | 0.41 | 0.44 | 0.44 | -1.12% | 26,500 |
| Jul 22, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | -1.11% | 512 |
| Jul 21, 2025 | 0.46 | 0.46 | 0.45 | 0.45 | 0.45 | -1.10% | 17,200 |
| Jul 18, 2025 | 0.50 | 0.50 | 0.45 | 0.46 | 0.46 | 3.41% | 55,000 |
| Jul 17, 2025 | 0.47 | 0.47 | 0.44 | 0.44 | 0.44 | -7.37% | 7,200 |
| Jul 16, 2025 | 0.44 | 0.48 | 0.40 | 0.48 | 0.48 | -3.06% | 21,000 |
| Jul 15, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | - | - |
| Jul 14, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | - | - |
| Jul 11, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | - | 500 |
| Jul 10, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | 1.03% | 2,000 |
| Jul 9, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | 3.19% | 500 |
| Jul 8, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | - | - |
| Jul 7, 2025 | 0.48 | 0.49 | 0.46 | 0.47 | 0.47 | 2.17% | 11,800 |
| Jul 4, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | - | 10,000 |
| Jul 3, 2025 | 0.46 | 0.49 | 0.46 | 0.46 | 0.46 | - | 20,500 |
| Jul 2, 2025 | 0.44 | 0.46 | 0.44 | 0.46 | 0.46 | 17.95% | 30,000 |
| Jun 30, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | - | - |
| Jun 27, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | -7.14% | 500 |