Greenheart Gold Inc. (GHRT) Historical Prices

5 Followers

Time Period

Events

TSE:GHRT historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Nov 11, 2026	0.61	0.66	0.59	0.59	0.59	-3.28%	190,375	1.61
Nov 10, 2026	0.56	0.64	0.56	0.61	0.61	+15.09%	456,950	4.00
Nov 09, 2026	0.54	0.64	0.54	0.58	0.58	+9.43%	161,964	1.44
Nov 06, 2026	0.53	0.54	0.52	0.53	0.53	-1.85%	64,614	0.57
Nov 05, 2026	0.56	0.57	0.52	0.54	0.54	-5.26%	104,478	0.93
Nov 04, 2026	0.54	0.57	0.54	0.57	0.57	+7.55%	47,007	0.41
Nov 03, 2026	0.54	0.54	0.53	0.53	0.53	-3.64%	6,964	0.06
Nov 02, 2026	0.56	0.57	0.54	0.55	0.55	+5.77%	72,479	0.63
Oct 30, 2026	0.56	0.57	0.51	0.52	0.52	-10.34%	340,699	3.05
Oct 29, 2026	0.60	0.61	0.57	0.58	0.58	-1.69%	206,533	1.90
Oct 28, 2026	0.57	0.60	0.57	0.59	0.59	+5.36%	44,380	0.41
Oct 27, 2026	0.59	0.59	0.53	0.56	0.56	-6.67%	216,668	1.98
Oct 26, 2026	0.62	0.62	0.60	0.60	0.60	-3.23%	27,495	0.25
Oct 23, 2026	0.62	0.62	0.60	0.62	0.62	0.00%	29,256	0.26
Oct 22, 2026	0.66	0.66	0.60	0.62	0.62	-8.82%	371,237	3.52
Oct 21, 2026	0.68	0.68	0.67	0.68	0.68	0.00%	41,750	0.40
Oct 20, 2026	0.69	0.69	0.67	0.68	0.68	-2.86%	64,901	0.62
Oct 19, 2026	0.70	0.72	0.68	0.70	0.70	+1.45%	145,000	1.41
Oct 16, 2026	0.70	0.71	0.69	0.69	0.69	-1.43%	32,600	0.32
Oct 15, 2026	0.69	0.70	0.68	0.70	0.70	0.00%	44,125	0.43
Oct 14, 2026	0.71	0.71	0.67	0.70	0.70	-2.78%	156,914	1.54
Oct 13, 2026	0.71	0.75	0.71	0.72	0.72	+4.35%	39,042	0.37
Oct 12, 2026	0.72	0.74	0.69	0.69	0.69	0.00%	0	0.00
Oct 09, 2026	0.72	0.74	0.69	0.69	0.69	+1.47%	140,775	1.37
Oct 08, 2026	0.68	0.70	0.67	0.68	0.68	-5.56%	85,122	0.84
Oct 07, 2026	0.66	0.72	0.66	0.72	0.72	+12.50%	253,758	2.59
Oct 06, 2026	0.67	0.67	0.62	0.64	0.64	-5.88%	282,025	3.01
Oct 05, 2026	0.66	0.69	0.64	0.68	0.68	+1.49%	88,328	0.95
Oct 02, 2026	0.69	0.70	0.67	0.67	0.67	-1.47%	49,155	0.53
Oct 01, 2026	0.69	0.69	0.68	0.68	0.68	-1.45%	35,700	0.39
Sep 30, 2026	0.69	0.69	0.69	0.69	0.69	0.00%	20,900	0.23
Sep 29, 2026	0.67	0.70	0.67	0.69	0.69	+2.99%	37,010	0.40
Sep 28, 2026	0.70	0.70	0.67	0.67	0.67	-4.29%	78,800	0.86
Sep 25, 2026	0.70	0.73	0.69	0.70	0.70	0.00%	97,940	1.07
Sep 24, 2026	0.71	0.71	0.70	0.70	0.70	0.00%	71,000	0.78
Sep 23, 2026	0.71	0.71	0.70	0.70	0.70	-4.11%	219,300	2.50
Sep 22, 2026	0.72	0.74	0.72	0.73	0.73	+1.39%	71,000	0.82
Sep 21, 2026	0.71	0.72	0.71	0.72	0.72	-2.70%	30,000	0.34
Sep 18, 2026	0.73	0.74	0.72	0.74	0.74	+1.37%	221,420	2.59
Sep 17, 2026	0.71	0.73	0.71	0.73	0.73	+4.29%	45,500	0.54
Sep 16, 2026	0.75	0.75	0.69	0.70	0.70	-2.78%	270,660	3.33
Sep 15, 2026	0.73	0.73	0.72	0.72	0.72	0.00%	67,069	0.83
Sep 14, 2026	0.78	0.78	0.71	0.72	0.72	-7.69%	127,789	1.52
Sep 11, 2026	0.78	0.78	0.77	0.78	0.78	+1.30%	57,864	0.68
Sep 10, 2026	0.83	0.83	0.77	0.77	0.77	-7.23%	87,422	1.03
Sep 09, 2026	0.85	0.85	0.83	0.83	0.83	-2.35%	26,381	0.31
Sep 08, 2026	0.87	0.87	0.84	0.85	0.85	-1.16%	112,852	1.34
Sep 07, 2026	0.88	0.88	0.86	0.86	0.86	0.00%	0	0.00
Sep 04, 2026	0.88	0.88	0.86	0.86	0.86	-2.27%	24,314	0.28
Sep 03, 2026	0.90	0.90	0.87	0.88	0.88	-1.12%	109,200	1.25

Greenheart Gold Inc. historical prices

Greenheart Gold Inc. (GHRT) Historical Prices

Become an Expert with TipRanks Premium