Greenbriar Sustainable Living Inc. (TSXV: GRB)

TSXV: GRB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	0.65	0.70	0.65	0.70	0.70	-1.41%	6,000
Dec 19, 2024	0.70	0.73	0.70	0.71	0.71	5.97%	4,000
Dec 18, 2024	0.67	0.67	0.67	0.67	0.67	1.52%	4,100
Dec 17, 2024	0.66	0.66	0.66	0.66	0.66	-	-
Dec 16, 2024	0.71	0.71	0.66	0.66	0.66	-5.71%	6,000
Dec 13, 2024	0.70	0.70	0.70	0.70	0.70	-5.41%	2,500
Dec 12, 2024	0.74	0.74	0.74	0.74	0.74	-7.50%	3,000
Dec 11, 2024	0.80	0.80	0.80	0.80	0.80	-	-
Dec 10, 2024	0.81	0.81	0.80	0.80	0.80	-	37,000
Dec 9, 2024	0.80	0.80	0.80	0.80	0.80	-	10,500
Dec 6, 2024	0.80	0.80	0.80	0.80	0.80	-	-
Dec 5, 2024	0.76	0.80	0.76	0.80	0.80	5.26%	16,649
Dec 4, 2024	0.76	0.76	0.76	0.76	0.76	-	11,500
Dec 3, 2024	0.76	0.76	0.76	0.76	0.76	1.33%	1,500
Dec 2, 2024	0.75	0.75	0.75	0.75	0.75	-	-
Nov 29, 2024	0.75	0.75	0.75	0.75	0.75	-	-
Nov 28, 2024	0.76	0.76	0.75	0.75	0.75	-2.60%	35,000
Nov 27, 2024	0.77	0.77	0.77	0.77	0.77	-	-
Nov 26, 2024	0.77	0.77	0.77	0.77	0.77	-	-
Nov 25, 2024	0.80	0.80	0.77	0.77	0.77	-6.10%	27,240
Nov 22, 2024	0.83	0.83	0.82	0.82	0.82	-3.53%	3,000
Nov 21, 2024	0.86	0.90	0.85	0.85	0.85	-15.00%	24,300
Nov 20, 2024	1.00	1.00	1.00	1.00	1.00	-	2,815
Nov 19, 2024	0.86	1.14	0.86	1.00	1.00	17.65%	88,300
Nov 18, 2024	0.84	0.88	0.84	0.85	0.85	6.25%	8,500
Nov 15, 2024	0.85	0.88	0.80	0.80	0.80	-	71,100
Nov 14, 2024	0.78	0.80	0.75	0.80	0.80	12.68%	33,900
Nov 13, 2024	0.70	0.71	0.70	0.71	0.71	1.43%	27,500
Nov 12, 2024	0.71	0.71	0.70	0.70	0.70	-	27,500
Nov 11, 2024	0.70	0.71	0.68	0.70	0.70	-	28,200
Nov 8, 2024	0.65	0.70	0.65	0.70	0.70	-	5,500
Nov 7, 2024	0.70	0.70	0.70	0.70	0.70	1.45%	3,000
Nov 6, 2024	0.69	0.69	0.69	0.69	0.69	1.47%	26,523
Nov 5, 2024	0.67	0.70	0.67	0.68	0.68	-	23,800
Nov 4, 2024	0.61	0.68	0.61	0.68	0.68	19.30%	13,600
Nov 1, 2024	0.57	0.57	0.57	0.57	0.57	-	-
Oct 31, 2024	0.57	0.57	0.57	0.57	0.57	-1.72%	57,400
Oct 30, 2024	0.58	0.58	0.58	0.58	0.58	-	-
Oct 29, 2024	0.50	0.61	0.50	0.58	0.58	16.00%	41,300
Oct 28, 2024	0.50	0.50	0.49	0.50	0.50	-7.41%	52,500
Oct 25, 2024	0.53	0.54	0.53	0.54	0.54	1.89%	7,000
Oct 24, 2024	0.54	0.54	0.52	0.53	0.53	12.77%	17,500
Oct 23, 2024	0.47	0.47	0.47	0.47	0.47	-11.32%	1,000
Oct 22, 2024	0.50	0.53	0.50	0.53	0.53	12.77%	61,600
Oct 21, 2024	0.46	0.47	0.46	0.47	0.47	2.17%	23,400
Oct 18, 2024	0.44	0.46	0.44	0.46	0.46	4.55%	56,000
Oct 17, 2024	0.43	0.44	0.43	0.44	0.44	8.64%	4,500
Oct 16, 2024	0.41	0.41	0.41	0.41	0.41	-	-
Oct 15, 2024	0.41	0.41	0.41	0.41	0.41	-	-
Oct 11, 2024	0.40	0.41	0.40	0.41	0.41	1.25%	37,000
Oct 10, 2024	0.41	0.41	0.40	0.40	0.40	-1.23%	50,300
Oct 9, 2024	0.41	0.43	0.41	0.41	0.41	-	13,000
Oct 8, 2024	0.42	0.42	0.40	0.41	0.41	-3.57%	55,600
Oct 7, 2024	0.44	0.44	0.40	0.42	0.42	-4.55%	162,300
Oct 4, 2024	0.45	0.45	0.44	0.44	0.44	-	23,500
Oct 3, 2024	0.46	0.46	0.44	0.44	0.44	-6.38%	22,000
Oct 2, 2024	0.47	0.47	0.47	0.47	0.47	-	-
Oct 1, 2024	0.47	0.47	0.47	0.47	0.47	-3.09%	11,500
Sep 30, 2024	0.46	0.49	0.45	0.49	0.49	1.04%	42,500
Sep 27, 2024	0.48	0.49	0.48	0.48	0.48	1.05%	13,000
Sep 26, 2024	0.47	0.48	0.47	0.48	0.48	2.15%	8,900
Sep 25, 2024	0.47	0.47	0.47	0.47	0.47	-4.12%	5,500
Sep 24, 2024	0.49	0.49	0.49	0.49	0.49	-	-
Sep 23, 2024	0.49	0.49	0.49	0.49	0.49	-	-
Sep 20, 2024	0.49	0.49	0.49	0.49	0.49	-1.02%	6,800
Sep 19, 2024	0.49	0.49	0.49	0.49	0.49	6.52%	8,500
Sep 18, 2024	0.48	0.48	0.46	0.46	0.46	-3.16%	30,500
Sep 17, 2024	0.45	0.48	0.45	0.48	0.48	5.56%	12,500
Sep 16, 2024	0.52	0.52	0.45	0.45	0.45	-	21,300
Sep 13, 2024	0.52	0.52	0.45	0.45	0.45	-15.09%	25,500
Sep 12, 2024	0.53	0.53	0.53	0.53	0.53	3.92%	6,200
Sep 11, 2024	0.47	0.51	0.47	0.51	0.51	13.33%	19,800
Sep 10, 2024	0.45	0.45	0.45	0.45	0.45	-	500
Sep 9, 2024	0.45	0.45	0.45	0.45	0.45	-	-
Sep 6, 2024	0.45	0.45	0.45	0.45	0.45	-	18,000
Sep 5, 2024	0.45	0.45	0.44	0.45	0.45	-	10,400
Sep 4, 2024	0.45	0.45	0.45	0.45	0.45	-	-
Sep 3, 2024	0.46	0.46	0.40	0.45	0.45	-1.10%	11,300
Aug 30, 2024	0.47	0.47	0.46	0.46	0.46	-4.21%	8,000
Aug 29, 2024	0.49	0.49	0.48	0.48	0.48	3.26%	6,000
Aug 28, 2024	0.52	0.53	0.46	0.46	0.46	-11.54%	51,000
Aug 27, 2024	0.50	0.52	0.50	0.52	0.52	4.00%	5,000
Aug 26, 2024	0.50	0.50	0.48	0.50	0.50	-1.96%	4,600
Aug 23, 2024	0.50	0.51	0.50	0.51	0.51	-3.77%	29,000
Aug 22, 2024	0.48	0.55	0.48	0.53	0.53	15.22%	31,000
Aug 21, 2024	0.45	0.46	0.42	0.46	0.46	10.84%	10,021
Aug 20, 2024	0.46	0.46	0.37	0.42	0.42	-10.75%	385,000
Aug 19, 2024	0.50	0.50	0.46	0.47	0.47	-5.10%	29,204
Aug 16, 2024	0.49	0.50	0.49	0.49	0.49	-	18,100
Aug 15, 2024	0.50	0.50	0.49	0.49	0.49	-2.00%	5,000
Aug 14, 2024	0.51	0.51	0.46	0.50	0.50	1.01%	53,500
Aug 13, 2024	0.50	0.50	0.50	0.50	0.50	-	-
Aug 12, 2024	0.52	0.52	0.48	0.50	0.50	-4.81%	69,000
Aug 9, 2024	0.52	0.52	0.52	0.52	0.52	-1.89%	2,300
Aug 8, 2024	0.53	0.53	0.52	0.53	0.53	1.92%	15,900
Aug 7, 2024	0.50	0.53	0.50	0.52	0.52	5.05%	19,822
Aug 6, 2024	0.60	0.60	0.49	0.50	0.50	-16.10%	212,635
Aug 2, 2024	0.59	0.59	0.59	0.59	0.59	1.72%	2,800
Aug 1, 2024	0.59	0.59	0.58	0.58	0.58	-3.33%	6,000
Jul 31, 2024	0.60	0.60	0.59	0.60	0.60	-	20,000

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.

Stock Screener

Filter, sort and analyze all stocks to find your next investment.

Watchlists

Keep track of your favorite stocks in real-time.