Green Rise Foods Inc. (TSXV:GRF)
Canada · Delayed Price · Currency is CAD 0.1850
0.00 (0.00%)
At close: Feb 9, 2026
Green Rise Foods Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 9, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 19.35% | 11,360 |
| Jan 19, 2026 | 0.16 | 0.20 | 0.16 | 0.16 | 0.16 | -35.42% | 4,504 |
| Dec 19, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 10,000 |
| Dec 18, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -2.04% | 8,000 |
| Dec 11, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 2.08% | 2,000 |
| Dec 10, 2025 | 0.33 | 0.33 | 0.24 | 0.24 | 0.24 | -2.04% | 3,000 |
| Dec 3, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -10.91% | 525 |
| Nov 28, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 22.22% | 2,000 |
| Nov 4, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -11.76% | 26,600 |
| Oct 27, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -23.88% | 10,369 |
| Oct 17, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | 1.52% | 500 |
| Oct 16, 2025 | 0.30 | 0.33 | 0.30 | 0.33 | 0.33 | 10.00% | 18,500 |
| Oct 15, 2025 | 0.33 | 0.33 | 0.20 | 0.30 | 0.30 | -22.08% | 49,913 |
| Oct 10, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | 20.31% | 500 |
| Oct 8, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | -15.79% | 5,000 |
| Sep 30, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | 2.70% | 500 |
| Sep 17, 2025 | 0.35 | 0.37 | 0.35 | 0.37 | 0.37 | -2.63% | 2,250 |
| Sep 16, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | 1.33% | 3,940 |
| Sep 4, 2025 | 0.37 | 0.38 | 0.37 | 0.38 | 0.38 | 4.17% | 14,000 |
| Aug 29, 2025 | 0.36 | 0.36 | 0.31 | 0.36 | 0.36 | 1.41% | 19,500 |
| Aug 22, 2025 | 0.33 | 0.36 | 0.33 | 0.36 | 0.36 | 7.58% | 1,500 |
| Aug 19, 2025 | 0.34 | 0.34 | 0.33 | 0.33 | 0.33 | -10.81% | 2,000 |