Green Rise Foods Inc. (TSXV:GRF)
Canada · Delayed Price · Currency is CAD 0.2350
+0.0350 (17.50%)
May 20, 2026, 12:16 PM EST
Green Rise Foods Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |