Skip to main content
Greenridge Exploration Inc. (CSE:GXP)
Canada flag Canada · Delayed Price · Currency is CAD
0.480
-0.005 (-1.03%)
At close: Mar 6, 2026

Greenridge Exploration Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20260.480.480.480.480.48-1.03%26,500
Mar 5, 20260.480.490.450.490.492.11%94,333
Mar 4, 20260.450.480.450.480.483.26%24,000
Mar 3, 20260.500.500.450.460.46-6.12%55,171
Mar 2, 20260.470.490.470.490.492.08%8,777
Feb 27, 20260.500.500.480.480.48-3.03%14,000
Feb 26, 20260.490.500.490.500.50-41,000
Feb 25, 20260.510.520.500.500.50-2.94%18,116
Feb 24, 20260.510.510.500.510.512.00%6,346
Feb 23, 20260.530.530.500.500.50-5.66%23,000
Feb 20, 20260.530.530.520.530.53-5,000
Feb 19, 20260.530.530.520.530.531.92%127,505
Feb 18, 20260.570.580.520.520.52-10.34%56,200
Feb 17, 20260.600.620.580.580.58-1.69%148,000
Feb 13, 20260.570.600.560.590.5919.19%171,166
Feb 12, 20260.540.540.490.500.50-2.94%31,715
Feb 11, 20260.580.580.510.510.51-12.07%122,925
Feb 10, 20260.600.600.580.580.58-1.69%18,000
Feb 9, 20260.600.600.580.590.591.72%73,942
Feb 6, 20260.570.590.570.580.581.75%32,691
Feb 5, 20260.630.630.560.570.57-9.52%168,953
Feb 4, 20260.620.700.620.630.638.62%165,733
Feb 3, 20260.630.630.570.580.58-4.92%76,760
Feb 2, 20260.590.670.590.610.615.17%169,575
Jan 30, 20260.610.630.580.580.58-3.33%147,000
Jan 29, 20260.700.700.590.600.60-13.04%346,159
Jan 28, 20260.720.720.690.690.69-44,865
Jan 27, 20260.710.760.690.690.691.47%356,997
Jan 26, 20260.640.700.640.680.687.94%194,006
Jan 23, 20260.640.650.610.630.63-90,300
Jan 22, 20260.610.640.610.630.631.61%119,406
Jan 21, 20260.580.620.580.620.628.77%149,400
Jan 20, 20260.600.620.570.570.57-3.39%123,720
Jan 19, 20260.590.600.590.590.593.51%152,988
Jan 16, 20260.560.570.500.570.571.79%279,332
Jan 15, 20260.500.640.490.560.5612.00%553,212
Jan 14, 20260.390.500.390.500.5026.58%281,432
Jan 13, 20260.410.420.400.400.40-14,942
Jan 12, 20260.400.430.390.400.40-1.25%53,350
Jan 9, 20260.400.400.390.400.40-80,524
Jan 8, 20260.400.410.400.400.40-5,000
Jan 7, 20260.410.410.390.400.40-48,009
Jan 6, 20260.400.450.400.400.40-169,501
Jan 5, 20260.370.420.370.400.406.67%290,069
Jan 2, 20260.380.380.380.380.38-1.32%52,500
Dec 31, 20250.330.380.320.380.3815.15%203,450
Dec 30, 20250.350.350.330.330.33-8.33%81,010
Dec 29, 20250.360.370.350.360.36-99,575
Dec 24, 20250.370.370.370.360.36-1,250
Dec 23, 20250.370.370.360.360.36-5.26%20,000
Dec 22, 20250.370.380.370.380.381.33%23,000
Dec 19, 20250.370.380.360.380.381.35%43,041
Dec 18, 20250.340.380.340.370.378.82%82,431
Dec 17, 20250.360.360.330.340.34-1.45%36,240
Dec 16, 20250.350.350.350.350.351.47%5,408
Dec 15, 20250.340.340.340.340.34-65,203
Dec 12, 20250.350.350.340.340.34-21,500
Dec 11, 20250.350.360.340.340.34-2.86%16,502
Dec 10, 20250.360.360.340.350.35-1.41%6,225
Dec 9, 20250.360.360.350.360.361.43%3,897
Dec 8, 20250.370.370.330.350.35-6.67%31,200
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