Skip to main content
Greenridge Exploration Inc. (CSE:GXP)
Canada flag Canada · Delayed Price · Currency is CAD
0.375
+0.025 (7.14%)
At close: Dec 5, 2025

Greenridge Exploration Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.350.380.340.380.387.14%145,307
Dec 4, 20250.350.360.330.350.35-4.11%338,268
Dec 3, 20250.380.380.360.370.37-3.95%13,500
Dec 2, 20250.370.380.340.380.381.33%77,611
Dec 1, 20250.380.380.370.380.38-1.32%25,182
Nov 28, 20250.400.400.380.380.38-6,098
Nov 26, 20250.360.400.360.380.3815.15%40,320
Nov 25, 20250.350.370.330.330.33-2.94%32,511
Nov 24, 20250.350.350.340.340.34-5,000
Nov 21, 20250.350.350.340.340.34-2.86%33,028
Nov 20, 20250.350.350.350.350.352.94%2,000
Nov 19, 20250.350.350.340.340.34-2.86%17,797
Nov 18, 20250.350.350.350.350.35-1.41%2,000
Nov 17, 20250.370.370.350.360.36-4.05%26,500
Nov 14, 20250.370.380.370.370.37-1.33%18,000
Nov 13, 20250.390.390.370.380.38-5.06%506,000
Nov 12, 20250.390.410.380.400.402.60%20,600
Nov 11, 20250.390.390.390.390.39-1,150
Nov 10, 20250.360.390.360.390.398.45%69,000
Nov 7, 20250.360.370.340.360.36-1.39%65,366
Nov 6, 20250.390.400.360.360.36-6.49%82,035
Nov 5, 20250.410.410.380.390.39-3.75%105,000
Nov 4, 20250.410.420.400.400.40-2.44%77,610
Nov 3, 20250.420.420.410.410.41-2.38%15,500
Oct 31, 20250.450.450.420.420.42-6.67%18,475
Oct 30, 20250.450.450.440.450.45-71,750
Oct 29, 20250.410.450.410.450.459.76%270,268
Oct 28, 20250.390.410.390.410.413.80%157,600
Oct 27, 20250.370.400.360.400.406.76%51,000
Oct 24, 20250.360.370.340.370.372.78%115,825
Oct 23, 20250.360.360.340.360.36-103,402
Oct 22, 20250.370.380.360.360.36-4.00%13,769
Oct 21, 20250.380.380.370.380.38-12,115
Oct 20, 20250.380.380.370.380.381.35%26,263
Oct 17, 20250.370.370.340.370.371.37%161,509
Oct 16, 20250.390.390.360.370.37-5.19%22,921
Oct 15, 20250.390.400.370.390.395.48%76,890
Oct 14, 20250.400.410.360.370.37-7.59%108,282
Oct 10, 20250.390.410.360.400.401.28%125,470
Oct 9, 20250.420.420.350.390.39-6.02%166,407
Oct 8, 20250.450.450.420.420.42-2.35%73,650
Oct 7, 20250.440.440.430.430.43-2.30%11,000
Oct 6, 20250.450.450.430.440.44-2.25%9,125
Oct 3, 20250.440.460.440.450.451.14%31,351
Oct 2, 20250.440.440.430.440.442.33%20,201
Oct 1, 20250.390.450.390.430.438.86%68,390
Sep 30, 20250.400.410.390.400.40-3.66%121,838
Sep 29, 20250.430.430.410.410.41-2.38%36,159
Sep 26, 20250.440.450.420.420.42-3.45%46,810
Sep 25, 20250.460.460.430.440.44-1.14%23,850
Sep 24, 20250.470.470.440.440.44-5.38%62,823
Sep 23, 20250.480.480.470.470.472.20%11,516
Sep 22, 20250.500.500.460.460.46-7.14%44,475
Sep 19, 20250.500.500.480.490.492.08%129,500
Sep 18, 20250.490.520.480.480.48-184,547
Sep 17, 20250.420.490.420.480.4811.63%145,274
Sep 16, 20250.400.430.380.430.4311.69%569,492
Sep 15, 20250.390.400.380.390.39-69,897
Sep 12, 20250.370.390.370.390.394.05%79,320
Sep 11, 20250.380.380.370.370.371.37%4,200
Sep 10, 20250.360.370.360.370.371.39%572,725
Sep 9, 20250.360.360.350.360.36-73,500
Sep 8, 20250.350.360.350.360.362.86%44,035
Sep 5, 20250.360.360.350.350.35-1.41%51,980
Sep 4, 20250.360.360.360.360.361.43%5,723
Sep 3, 20250.360.360.350.350.35-2.78%411,130
Sep 2, 20250.390.390.350.360.36-7.69%54,491
Aug 29, 20250.390.390.390.390.39-16,752
Aug 28, 20250.390.390.390.390.391.30%22,173
Aug 27, 20250.380.400.380.390.392.67%161,498
Aug 26, 20250.380.380.360.380.38-18,500
Aug 25, 20250.390.390.380.380.381.35%7,000
Aug 22, 20250.370.400.370.370.371.37%65,000
Aug 21, 20250.370.370.350.370.371.39%116,272
Aug 20, 20250.360.370.360.360.36-27,208
Aug 19, 20250.390.390.360.360.36-8.86%30,413
Aug 18, 20250.400.400.390.400.401.28%2,000
Aug 15, 20250.390.400.380.390.391.30%64,290
Aug 14, 20250.400.400.380.390.39-2.53%57,068
Aug 13, 20250.400.410.370.400.40-2.47%72,700
Aug 12, 20250.410.410.400.410.41-17,000
Aug 11, 20250.410.410.390.410.41-1.22%7,100
Aug 8, 20250.410.410.400.410.411.23%10,800
Aug 7, 20250.400.410.380.410.411.25%79,100
Aug 6, 20250.400.400.400.400.403.90%73,758
Aug 5, 20250.410.410.390.390.39-2.53%44,212
Aug 1, 20250.420.420.400.400.40-1.25%8,000
Jul 31, 20250.430.430.380.400.401.27%180,800
Jul 30, 20250.430.450.400.400.40-5.95%125,175
Jul 29, 20250.420.440.410.420.42-206,600
Jul 28, 20250.420.440.410.420.42-98,659
Jul 25, 20250.450.450.400.420.42-4.55%83,500
Jul 24, 20250.400.440.390.440.444.76%415,778
Jul 23, 20250.420.420.370.420.421.20%558,751
Jul 22, 20250.470.490.420.420.42-11.70%73,653
Jul 21, 20250.430.470.430.470.479.30%127,500
Jul 18, 20250.420.440.410.430.433.61%122,095
Jul 17, 20250.420.440.420.420.422.47%201,760
Jul 16, 20250.430.430.400.410.41-5.81%86,150
Jul 15, 20250.390.430.390.430.4310.26%308,000