Green Rise Foods Inc. (TSXV:GRF)
Canada · Delayed Price · Currency is CAD 0.2500
0.00 (0.00%)
At close: Jul 31, 2026
Green Rise Foods Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 9,500 |
| Jul 24, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 500 |
| Jul 23, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 25.00% | 8,050 |
| Jul 22, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -4.76% | 2,800 |
| Jul 10, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -2.33% | 720 |
| Jul 9, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 7.50% | 1,000 |
| Jul 8, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 6,000 |
| Jul 6, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 2.56% | 500 |
| Jun 29, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 1,500 |
| Jun 24, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -2.50% | 42,000 |
| Jun 23, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 5.26% | 99,500 |
| Jun 22, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 5.56% | 11,500 |
| Jun 19, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -7.69% | 49,098 |
| Jun 16, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 2.63% | 500 |
| Jun 10, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 5.56% | 50,000 |
| Jun 9, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -10.00% | 50,000 |
| Jun 5, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 5.26% | 8,500 |
| Jun 4, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | 500 |
| Jun 2, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -5.00% | 13,000 |
| May 29, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -4.76% | 16,000 |
| May 26, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -4.55% | 10,085 |
| May 22, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -6.38% | 15,500 |
| May 20, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 17.50% | 500 |
| May 14, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -9.09% | 5,000 |
| May 12, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -8.33% | 3,000 |
| May 6, 2026 | 0.19 | 0.24 | 0.19 | 0.24 | 0.24 | - | 5,650 |
| Apr 29, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 20.00% | 4,000 |
| Mar 30, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 25.00% | 500 |
| Mar 27, 2026 | 0.19 | 0.19 | 0.16 | 0.16 | 0.16 | -30.43% | 20,500 |
| Mar 26, 2026 | 0.19 | 0.23 | 0.19 | 0.23 | 0.23 | -8.00% | 6,000 |
| Mar 25, 2026 | 0.22 | 0.25 | 0.22 | 0.25 | 0.25 | -20.63% | 8,000 |
| Mar 5, 2026 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - | 700 |
| Feb 27, 2026 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | -1.56% | 1,000 |
| Feb 24, 2026 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | 6.67% | 5,304 |
| Feb 23, 2026 | 0.20 | 0.30 | 0.20 | 0.30 | 0.30 | 62.16% | 309,500 |