Skip to main content
Greenbriar Sustainable Living Inc. (TSXV: GRB)
Canada flag Canada · Delayed Price · Currency is CAD
0.500
-0.030 (-5.66%)
Jan 31, 2025, 3:37 PM EST

TSXV: GRB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 31, 20250.520.520.480.500.50-5.66%67,700
Jan 30, 20250.540.570.530.530.53-10.17%26,500
Jan 29, 20250.570.590.530.590.591.72%43,500
Jan 28, 20250.580.580.580.580.58-5,000
Jan 27, 20250.640.640.570.580.58-10.77%59,514
Jan 24, 20250.650.650.650.650.65-1.52%10,000
Jan 23, 20250.660.660.660.660.66--
Jan 22, 20250.660.660.660.660.66-8.33%5,500
Jan 21, 20250.720.720.720.720.72-12,500
Jan 20, 20250.600.720.600.720.7210.77%24,430
Jan 17, 20250.650.650.600.650.65-11,000
Jan 16, 20250.650.650.650.650.65-4.41%1,400
Jan 15, 20250.680.680.680.680.68--
Jan 14, 20250.680.680.680.680.686.25%4,000
Jan 13, 20250.680.680.640.640.64-8.57%16,100
Jan 10, 20250.700.700.700.700.70--
Jan 9, 20250.700.700.700.700.70--
Jan 8, 20250.750.750.700.700.70-10.26%16,500
Jan 7, 20250.780.780.780.780.78-3,500
Jan 6, 20250.750.780.750.780.784.00%3,500
Jan 3, 20250.750.750.750.750.75-2,500
Jan 2, 20250.750.750.750.750.757.14%2,000
Dec 31, 20240.720.730.700.700.7016.67%25,500
Dec 30, 20240.720.720.600.600.60-16.67%3,500
Dec 27, 20240.720.720.720.720.722.86%2,000
Dec 24, 20240.700.700.700.700.70--
Dec 23, 20240.610.710.610.700.70-11,500
Dec 20, 20240.650.700.650.700.70-1.41%6,000
Dec 19, 20240.700.730.700.710.715.97%4,000
Dec 18, 20240.670.670.670.670.671.52%4,100
Dec 17, 20240.660.660.660.660.66--
Dec 16, 20240.710.710.660.660.66-5.71%6,000
Dec 13, 20240.700.700.700.700.70-5.41%2,500
Dec 12, 20240.740.740.740.740.74-7.50%3,000
Dec 11, 20240.800.800.800.800.80--
Dec 10, 20240.810.810.800.800.80-37,000
Dec 9, 20240.800.800.800.800.80-10,500
Dec 6, 20240.800.800.800.800.80--
Dec 5, 20240.760.800.760.800.805.26%16,649
Dec 4, 20240.760.760.760.760.76-11,500
Dec 3, 20240.760.760.760.760.761.33%1,500
Dec 2, 20240.750.750.750.750.75--
Nov 29, 20240.750.750.750.750.75--
Nov 28, 20240.760.760.750.750.75-2.60%35,000
Nov 27, 20240.770.770.770.770.77--
Nov 26, 20240.770.770.770.770.77--
Nov 25, 20240.800.800.770.770.77-6.10%27,240
Nov 22, 20240.830.830.820.820.82-3.53%3,000
Nov 21, 20240.860.900.850.850.85-15.00%24,300
Nov 20, 20241.001.001.001.001.00-2,815
Nov 19, 20240.861.140.861.001.0017.65%88,300
Nov 18, 20240.840.880.840.850.856.25%8,500
Nov 15, 20240.850.880.800.800.80-71,100
Nov 14, 20240.780.800.750.800.8012.68%33,900
Nov 13, 20240.700.710.700.710.711.43%27,500
Nov 12, 20240.710.710.700.700.70-27,500
Nov 11, 20240.700.710.680.700.70-28,200
Nov 8, 20240.650.700.650.700.70-5,500
Nov 7, 20240.700.700.700.700.701.45%3,000
Nov 6, 20240.690.690.690.690.691.47%26,523
Nov 5, 20240.670.700.670.680.68-23,800
Nov 4, 20240.610.680.610.680.6819.30%13,600
Nov 1, 20240.570.570.570.570.57--
Oct 31, 20240.570.570.570.570.57-1.72%57,400
Oct 30, 20240.580.580.580.580.58--
Oct 29, 20240.500.610.500.580.5816.00%41,300
Oct 28, 20240.500.500.490.500.50-7.41%52,500
Oct 25, 20240.530.540.530.540.541.89%7,000
Oct 24, 20240.540.540.520.530.5312.77%17,500
Oct 23, 20240.470.470.470.470.47-11.32%1,000
Oct 22, 20240.500.530.500.530.5312.77%61,600
Oct 21, 20240.460.470.460.470.472.17%23,400
Oct 18, 20240.440.460.440.460.464.55%56,000
Oct 17, 20240.430.440.430.440.448.64%4,500
Oct 16, 20240.410.410.410.410.41--
Oct 15, 20240.410.410.410.410.41--
Oct 11, 20240.400.410.400.410.411.25%37,000
Oct 10, 20240.410.410.400.400.40-1.23%50,300
Oct 9, 20240.410.430.410.410.41-13,000
Oct 8, 20240.420.420.400.410.41-3.57%55,600
Oct 7, 20240.440.440.400.420.42-4.55%162,300
Oct 4, 20240.450.450.440.440.44-23,500
Oct 3, 20240.460.460.440.440.44-6.38%22,000
Oct 2, 20240.470.470.470.470.47--
Oct 1, 20240.470.470.470.470.47-3.09%11,500
Sep 30, 20240.460.490.450.490.491.04%42,500
Sep 27, 20240.480.490.480.480.481.05%13,000
Sep 26, 20240.470.480.470.480.482.15%8,900
Sep 25, 20240.470.470.470.470.47-4.12%5,500
Sep 24, 20240.490.490.490.490.49--
Sep 23, 20240.490.490.490.490.49--
Sep 20, 20240.490.490.490.490.49-1.02%6,800
Sep 19, 20240.490.490.490.490.496.52%8,500
Sep 18, 20240.480.480.460.460.46-3.16%30,500
Sep 17, 20240.450.480.450.480.485.56%12,500
Sep 16, 20240.520.520.450.450.45-21,300
Sep 13, 20240.520.520.450.450.45-15.09%25,500
Sep 12, 20240.530.530.530.530.533.92%6,200
Sep 11, 20240.470.510.470.510.5113.33%19,800
Sep 10, 20240.450.450.450.450.45-500