Global Hemp Group Inc. (CSE:GHG)
Canada
· Delayed Price · Currency is CAD 0.0200
0.00 (0.00%)
At close: Apr 16, 2025
Global Hemp Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 16, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 50,000 |
| Apr 15, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 50,000 |
| Apr 14, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 181,000 |
| Apr 10, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -33.33% | 2,207 |
| Apr 9, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 20.00% | 2,000 |
| Apr 4, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 11,000 |
| Apr 3, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 198,200 |
| Apr 2, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 220,000 |
| Apr 1, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 25.00% | 113,052 |
| Mar 31, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -20.00% | 135,000 |
| Mar 28, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 25.00% | 2,508 |
| Mar 27, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -20.00% | 9,025 |
| Mar 26, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 25.00% | 2,262 |
| Mar 25, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -33.33% | 75,000 |
| Mar 24, 2025 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | - | 207,368 |
| Mar 21, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -14.29% | 108,033 |
| Mar 20, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 16.67% | 35,000 |
| Mar 19, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -25.00% | 34,000 |
| Mar 18, 2025 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | 33.33% | 130,230 |
| Mar 17, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 64,000 |
| Mar 14, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 20.00% | 1,000 |
| Mar 13, 2025 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | -16.67% | 107,000 |
| Mar 12, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 20.00% | 61,107 |
| Mar 11, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 12,250 |
| Mar 10, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 18,800 |
| Mar 7, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -28.57% | 35,000 |
| Mar 5, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 16.67% | 30,000 |
| Mar 3, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 10,000 |
| Feb 28, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 12,000 |
| Feb 26, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -14.29% | 96,000 |
| Feb 25, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 16.67% | 42,000 |
| Feb 24, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -14.29% | 158,386 |
| Feb 21, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 16.67% | 89,379 |
| Feb 19, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 56,150 |
| Feb 18, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 1,443 |
| Feb 14, 2025 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | -14.29% | 20,000 |
| Feb 13, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 40.00% | 109,015 |
| Feb 12, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 78,761 |
| Feb 11, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 16,000 |
| Feb 10, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 25.00% | 175,501 |
| Feb 7, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 33.33% | 228,000 |
| Feb 6, 2025 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | 50.00% | 1,009,225 |
| Feb 5, 2025 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | -33.33% | 17,387 |
| Feb 3, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 58,298 |
| Jan 31, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -25.00% | 200,149 |
| Jan 30, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 13,841 |
| Jan 28, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 13,000 |
| Jan 27, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 28,000 |
| Jan 24, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 33.33% | 179,557 |
| Jan 23, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 226,007 |
| Jan 22, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 70,000 |
| Jan 21, 2025 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | -25.00% | 552,500 |
| Jan 20, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 3,000 |
| Jan 17, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 33.33% | 36,000 |
| Jan 13, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -25.00% | 299,898 |
| Jan 10, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 2,500 |
| Jan 9, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 140,150 |
| Jan 8, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 274,320 |
| Jan 6, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -33.33% | 135,550 |
| Jan 3, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 20.00% | 42,000 |
| Jan 2, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 66.67% | 205,000 |
| Dec 30, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 232,970 |
| Dec 27, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -25.00% | 601,238 |
| Dec 24, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 33.33% | 12,050 |
| Dec 23, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 92,019 |
| Dec 20, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 479,000 |
| Dec 17, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 10,375 |
| Dec 16, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -25.00% | 2,550 |
| Dec 13, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 11,250 |
| Dec 11, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 33.33% | 20,000 |
| Dec 10, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -25.00% | 40,000 |
| Dec 9, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 26,600 |
| Dec 5, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 23,500 |
| Dec 4, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 90,020 |
| Dec 3, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 100.00% | 13,000 |
| Dec 2, 2024 | 0.01 | 0.02 | 0.01 | 0.01 | 0.01 | -50.00% | 30,000 |
| Nov 29, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 4,000 |
| Nov 27, 2024 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | - | 257,975 |
| Nov 26, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -20.00% | 202,290 |
| Nov 25, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 18,015 |
| Nov 22, 2024 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | - | 39,010 |
| Nov 21, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 66.67% | 23,500 |
| Nov 20, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 2,600 |
| Nov 19, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -25.00% | 102,000 |
| Nov 18, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 6,250 |
| Nov 15, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 10,000 |
| Nov 14, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 19,225 |
| Nov 13, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 33.33% | 20,425 |
| Nov 12, 2024 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -40.00% | 16,707 |
| Nov 8, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 25.00% | 32,000 |
| Nov 7, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 100,000 |
| Nov 6, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -20.00% | 1,150 |
| Nov 5, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 5,000 |
| Nov 4, 2024 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | - | 15,000 |
| Oct 31, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -16.67% | 4,000 |
| Oct 28, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 20.00% | 11,750 |
| Oct 25, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 25.00% | 15,275 |
| Oct 24, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -20.00% | 1,425 |
| Oct 22, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 10,020 |
| Oct 18, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 2,832 |