Skip to main content
Green Rise Foods Inc. (TSXV: GRF)
Canada flag Canada · Delayed Price · Currency is CAD
0.480
0.00 (0.00%)
Dec 19, 2024, 9:30 AM EST

Green Rise Foods Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 20240.480.480.480.48---
Dec 19, 20240.480.480.480.48---
Dec 18, 20240.500.500.480.48--4.00%2,500
Dec 17, 20240.500.500.500.50-3.09%6,000
Dec 16, 20240.490.490.490.49---
Dec 13, 20240.490.490.490.49---
Dec 12, 20240.490.490.490.49--3.00%500
Dec 11, 20240.500.500.500.50---
Dec 10, 20240.500.500.500.50---
Dec 9, 20240.500.500.500.50---
Dec 6, 20240.510.510.500.50--7.41%17,000
Dec 5, 20240.520.540.500.54-1.89%6,000
Dec 4, 20240.530.530.530.53---
Dec 3, 20240.530.530.530.53---
Dec 2, 20240.530.530.530.53---
Nov 29, 20240.530.530.530.53--3.64%3,000
Nov 28, 20240.550.550.550.55--511
Nov 27, 20240.550.550.550.55---
Nov 26, 20240.550.550.550.55--5,000
Nov 25, 20240.550.550.550.55--1,500
Nov 22, 20240.550.550.550.55---
Nov 21, 20240.550.550.550.55--5.17%4,000
Nov 20, 20240.580.580.580.58---
Nov 19, 20240.580.580.580.58---
Nov 18, 20240.580.580.580.58---
Nov 15, 20240.580.580.580.58--1.69%3,050
Nov 14, 20240.590.590.590.59---
Nov 13, 20240.590.590.590.59---
Nov 12, 20240.590.590.590.59--5,000
Nov 11, 20240.590.590.590.59---
Nov 8, 20240.590.590.590.59---
Nov 7, 20240.590.590.590.59-1.72%1,000
Nov 6, 20240.580.580.580.58--2,500
Nov 5, 20240.580.580.580.58--6,500
Nov 4, 20240.580.580.580.58-3.57%1,000
Nov 1, 20240.560.560.560.56---
Oct 31, 20240.560.560.560.56--1.75%1,000
Oct 30, 20240.570.570.570.57---
Oct 29, 20240.560.570.560.57-1.79%6,500
Oct 28, 20240.500.560.500.56-7.69%1,500
Oct 25, 20240.520.520.520.52---
Oct 24, 20240.520.520.520.52---
Oct 23, 20240.500.520.410.52-30.00%103,000
Oct 22, 20240.620.620.400.40--34.43%9,150
Oct 21, 20240.580.610.420.61-1.67%8,250
Oct 18, 20240.600.600.600.60--1,500
Oct 17, 20240.610.610.600.60-13.21%10,000
Oct 16, 20240.520.530.440.53-6.00%8,500
Oct 15, 20240.500.500.500.50---
Oct 11, 20240.500.500.500.50--9.09%2,500
Oct 10, 20240.500.550.420.55-37.50%11,500
Oct 9, 20240.550.550.400.40--27.27%8,000
Oct 8, 20240.550.550.550.55--9.84%500
Oct 7, 20240.610.610.610.61--6.15%1,001
Oct 4, 20240.550.650.550.65-44.44%1,000
Oct 3, 20240.450.450.450.45--15.09%1,500
Oct 2, 20240.530.530.530.53-6.00%500
Oct 1, 20240.500.500.500.50--3.85%1,000
Sep 30, 20240.520.520.520.52---
Sep 27, 20240.520.520.520.52---
Sep 26, 20240.520.520.520.52---
Sep 25, 20240.520.520.520.52---
Sep 24, 20240.520.520.520.52---
Sep 23, 20240.500.520.500.52-6.12%6,500
Sep 20, 20240.490.490.490.49--5.77%5,000
Sep 19, 20240.520.520.520.52---
Sep 18, 20240.520.520.520.52-4.00%500
Sep 17, 20240.500.500.500.50---
Sep 16, 20240.500.500.500.50---
Sep 13, 20240.500.500.500.50---
Sep 12, 20240.500.500.460.50--11,500
Sep 11, 20240.500.500.500.50--3,500
Sep 10, 20240.520.520.500.50-19.05%9,000
Sep 9, 20240.420.420.420.42--19.23%500
Sep 6, 20240.520.520.520.52-4.00%5,765
Sep 5, 20240.520.520.500.50--1.96%6,440
Sep 4, 20240.520.520.510.51-2.00%2,850
Sep 3, 20240.490.500.490.50--3,000
Aug 30, 20240.530.530.410.50--5.66%10,500
Aug 29, 20240.530.530.530.53---
Aug 28, 20240.530.530.530.53---
Aug 27, 20240.530.530.530.53-3.92%11,000
Aug 26, 20240.510.510.510.51---
Aug 23, 20240.510.510.510.51---
Aug 22, 20240.510.510.510.51--3.77%1,000
Aug 21, 20240.530.530.530.53---
Aug 20, 20240.530.530.530.53---
Aug 19, 20240.530.530.530.53---
Aug 16, 20240.510.530.480.53-3.92%13,000
Aug 15, 20240.510.510.510.51---
Aug 14, 20240.510.510.510.51---
Aug 13, 20240.510.510.510.51--3.77%500
Aug 12, 20240.530.530.530.53---
Aug 9, 20240.530.530.530.53---
Aug 8, 20240.530.530.530.53---
Aug 7, 20240.530.530.530.53---
Aug 6, 20240.530.530.510.53--3.64%3,000
Aug 2, 20240.550.550.550.55---
Aug 1, 20240.550.550.550.55--5,000
Jul 31, 20240.550.550.550.55---