Greenheart Gold Inc. (TSXV:GHRT)
Canada
· Delayed Price · Currency is CAD 0.840
-0.030 (-3.45%)
Dec 5, 2025, 3:59 PM EST
Greenheart Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 0.87 | 0.89 | 0.84 | 0.84 | - | -3.45% | 60,178 |
| Dec 4, 2025 | 0.89 | 0.89 | 0.84 | 0.87 | 0.87 | -1.69% | 42,956 |
| Dec 3, 2025 | 0.90 | 0.90 | 0.88 | 0.89 | 0.89 | -1.67% | 18,525 |
| Dec 2, 2025 | 0.90 | 0.90 | 0.89 | 0.90 | 0.90 | - | 5,604 |
| Dec 1, 2025 | 0.90 | 0.91 | 0.86 | 0.90 | 0.90 | - | 101,430 |
| Nov 28, 2025 | 0.90 | 0.93 | 0.86 | 0.90 | 0.90 | -3.23% | 46,504 |
| Nov 27, 2025 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | 4.49% | 1,000 |
| Nov 26, 2025 | 0.87 | 0.89 | 0.81 | 0.89 | 0.89 | 3.49% | 88,732 |
| Nov 25, 2025 | 0.86 | 0.90 | 0.85 | 0.86 | 0.86 | - | 32,245 |
| Nov 24, 2025 | 0.84 | 0.89 | 0.80 | 0.86 | 0.86 | 2.38% | 64,788 |
| Nov 21, 2025 | 0.85 | 0.85 | 0.83 | 0.84 | 0.84 | -6.67% | 72,701 |
| Nov 20, 2025 | 0.93 | 0.93 | 0.90 | 0.90 | 0.90 | -3.23% | 50,876 |
| Nov 19, 2025 | 0.89 | 0.94 | 0.89 | 0.93 | 0.93 | 3.33% | 79,106 |
| Nov 18, 2025 | 0.85 | 0.90 | 0.85 | 0.90 | 0.90 | 1.12% | 23,425 |
| Nov 17, 2025 | 0.89 | 0.91 | 0.85 | 0.89 | 0.89 | -4.30% | 64,469 |
| Nov 14, 2025 | 0.95 | 0.95 | 0.93 | 0.93 | 0.93 | 2.20% | 2,500 |
| Nov 13, 2025 | 1.04 | 1.04 | 0.90 | 0.91 | 0.91 | -7.14% | 120,625 |
| Nov 12, 2025 | 0.91 | 0.99 | 0.90 | 0.98 | 0.98 | 8.89% | 232,457 |
| Nov 11, 2025 | 1.25 | 1.25 | 0.84 | 0.90 | 0.90 | -26.83% | 292,381 |
| Nov 10, 2025 | 1.29 | 1.29 | 1.22 | 1.23 | 1.23 | 1.65% | 77,450 |
| Nov 7, 2025 | 1.23 | 1.27 | 1.20 | 1.21 | 1.21 | -1.63% | 26,600 |
| Nov 6, 2025 | 1.29 | 1.30 | 1.23 | 1.23 | 1.23 | -6.11% | 7,700 |
| Nov 5, 2025 | 1.25 | 1.35 | 1.24 | 1.31 | 1.31 | 1.55% | 16,706 |
| Nov 4, 2025 | 1.40 | 1.41 | 1.29 | 1.29 | 1.29 | -4.44% | 60,064 |
| Nov 3, 2025 | 1.36 | 1.36 | 1.35 | 1.35 | 1.35 | - | 13,852 |
| Oct 31, 2025 | 1.44 | 1.44 | 1.35 | 1.35 | 1.35 | -2.17% | 83,500 |
| Oct 30, 2025 | 1.23 | 1.39 | 1.23 | 1.38 | 1.38 | 6.15% | 36,254 |
| Oct 29, 2025 | 1.25 | 1.30 | 1.25 | 1.30 | 1.30 | 8.33% | 4,635 |
| Oct 28, 2025 | 1.28 | 1.28 | 1.20 | 1.20 | 1.20 | -4.76% | 35,735 |
| Oct 27, 2025 | 1.25 | 1.29 | 1.21 | 1.26 | 1.26 | -2.33% | 42,747 |
| Oct 24, 2025 | 1.35 | 1.35 | 1.29 | 1.29 | 1.29 | -3.73% | 34,700 |
| Oct 23, 2025 | 1.35 | 1.38 | 1.30 | 1.34 | 1.34 | -0.74% | 70,888 |
| Oct 22, 2025 | 1.30 | 1.35 | 1.30 | 1.35 | 1.35 | -1.46% | 39,200 |
| Oct 21, 2025 | 1.37 | 1.37 | 1.28 | 1.37 | 1.37 | -2.84% | 184,525 |
| Oct 20, 2025 | 1.36 | 1.41 | 1.30 | 1.41 | 1.41 | 2.92% | 105,515 |
| Oct 17, 2025 | 1.34 | 1.37 | 1.25 | 1.37 | 1.37 | 1.48% | 189,950 |
| Oct 16, 2025 | 1.36 | 1.49 | 1.31 | 1.35 | 1.35 | 3.05% | 343,067 |
| Oct 15, 2025 | 1.30 | 1.34 | 1.27 | 1.31 | 1.31 | 0.77% | 106,364 |
| Oct 14, 2025 | 1.26 | 1.30 | 1.20 | 1.30 | 1.30 | 13.04% | 113,623 |
| Oct 10, 2025 | 1.38 | 1.38 | 1.05 | 1.15 | 1.15 | -8.73% | 114,402 |
| Oct 9, 2025 | 1.27 | 1.32 | 1.22 | 1.26 | 1.26 | 4.13% | 110,321 |
| Oct 8, 2025 | 1.38 | 1.41 | 1.21 | 1.21 | 1.21 | -6.20% | 384,225 |
| Oct 7, 2025 | 1.35 | 1.43 | 1.29 | 1.29 | 1.29 | -5.84% | 77,548 |
| Oct 6, 2025 | 1.31 | 1.44 | 1.28 | 1.37 | 1.37 | 3.79% | 171,188 |
| Oct 3, 2025 | 1.28 | 1.37 | 1.28 | 1.32 | 1.32 | 1.54% | 276,513 |
| Oct 2, 2025 | 1.44 | 1.44 | 1.29 | 1.30 | 1.30 | -7.80% | 164,697 |
| Oct 1, 2025 | 1.44 | 1.45 | 1.38 | 1.41 | 1.41 | - | 88,350 |
| Sep 30, 2025 | 1.48 | 1.50 | 1.41 | 1.41 | 1.41 | -5.37% | 62,179 |
| Sep 29, 2025 | 1.50 | 1.53 | 1.48 | 1.49 | 1.49 | -0.67% | 80,241 |
| Sep 26, 2025 | 1.53 | 1.55 | 1.46 | 1.50 | 1.50 | -1.96% | 285,077 |
| Sep 25, 2025 | 1.50 | 1.53 | 1.48 | 1.53 | 1.53 | 2.00% | 45,498 |
| Sep 24, 2025 | 1.52 | 1.52 | 1.42 | 1.50 | 1.50 | -1.32% | 118,013 |
| Sep 23, 2025 | 1.58 | 1.60 | 1.45 | 1.52 | 1.52 | -4.40% | 1,712,296 |
| Sep 22, 2025 | 1.69 | 1.70 | 1.55 | 1.59 | 1.59 | -2.45% | 111,330 |
| Sep 19, 2025 | 1.28 | 1.63 | 1.25 | 1.63 | 1.63 | 27.34% | 565,021 |
| Sep 18, 2025 | 1.24 | 1.30 | 1.20 | 1.28 | 1.28 | 6.67% | 2,168,031 |
| Sep 17, 2025 | 1.22 | 1.25 | 1.20 | 1.20 | 1.20 | -3.23% | 70,096 |
| Sep 16, 2025 | 1.26 | 1.34 | 1.24 | 1.24 | 1.24 | 1.64% | 143,962 |
| Sep 15, 2025 | 1.24 | 1.27 | 1.21 | 1.22 | 1.22 | 3.39% | 117,933 |
| Sep 12, 2025 | 1.11 | 1.20 | 1.11 | 1.18 | 1.18 | 4.42% | 58,529 |
| Sep 11, 2025 | 1.02 | 1.16 | 1.02 | 1.13 | 1.13 | 13.00% | 218,780 |
| Sep 10, 2025 | 0.91 | 1.04 | 0.91 | 1.00 | 1.00 | 6.38% | 139,556 |
| Sep 9, 2025 | 0.94 | 0.96 | 0.90 | 0.94 | 0.94 | - | 154,660 |
| Sep 8, 2025 | 0.94 | 0.95 | 0.93 | 0.94 | 0.94 | 2.17% | 105,114 |
| Sep 5, 2025 | 0.90 | 0.98 | 0.89 | 0.92 | 0.92 | -7.07% | 181,093 |
| Sep 4, 2025 | 0.81 | 1.01 | 0.81 | 0.99 | 0.99 | 16.47% | 172,700 |
| Sep 3, 2025 | 0.79 | 0.87 | 0.79 | 0.85 | 0.85 | 16.44% | 221,347 |
| Sep 2, 2025 | 0.74 | 0.75 | 0.73 | 0.73 | 0.73 | 8.96% | 48,525 |
| Aug 29, 2025 | 0.76 | 0.78 | 0.67 | 0.67 | 0.67 | -8.22% | 99,785 |
| Aug 28, 2025 | 0.77 | 0.77 | 0.73 | 0.73 | 0.73 | 1.39% | 34,520 |
| Aug 27, 2025 | 0.74 | 0.77 | 0.72 | 0.72 | 0.72 | 4.35% | 104,515 |
| Aug 26, 2025 | 0.71 | 0.73 | 0.69 | 0.69 | 0.69 | -6.76% | 10,528 |
| Aug 22, 2025 | 0.69 | 0.74 | 0.69 | 0.74 | 0.74 | 5.71% | 50,634 |
| Aug 21, 2025 | 0.66 | 0.70 | 0.66 | 0.70 | 0.70 | - | 20,502 |
| Aug 20, 2025 | 0.67 | 0.70 | 0.67 | 0.70 | 0.70 | 6.06% | 318,293 |
| Aug 19, 2025 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | 3.13% | 166,006 |
| Aug 18, 2025 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | - | 20,600 |
| Aug 15, 2025 | 0.65 | 0.65 | 0.64 | 0.64 | 0.64 | -3.03% | 60,500 |
| Aug 14, 2025 | 0.64 | 0.67 | 0.64 | 0.66 | 0.66 | 3.13% | 250,341 |
| Aug 13, 2025 | 0.62 | 0.64 | 0.62 | 0.64 | 0.64 | 4.92% | 290,000 |
| Aug 12, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | -3.17% | 2,000 |
| Aug 11, 2025 | 0.62 | 0.63 | 0.62 | 0.63 | 0.63 | - | 11,100 |
| Aug 8, 2025 | 0.64 | 0.64 | 0.63 | 0.63 | 0.63 | -3.08% | 28,750 |
| Aug 7, 2025 | 0.65 | 0.66 | 0.64 | 0.65 | 0.65 | -1.52% | 111,526 |
| Aug 6, 2025 | 0.64 | 0.68 | 0.64 | 0.66 | 0.66 | 3.13% | 197,593 |
| Aug 5, 2025 | 0.61 | 0.65 | 0.60 | 0.64 | 0.64 | 3.23% | 173,683 |
| Jul 31, 2025 | 0.60 | 0.62 | 0.60 | 0.62 | 0.62 | -3.13% | 75,000 |
| Jul 30, 2025 | 0.62 | 0.64 | 0.62 | 0.64 | 0.64 | - | 4,786 |
| Jul 29, 2025 | 0.63 | 0.65 | 0.61 | 0.64 | 0.64 | 6.67% | 24,000 |
| Jul 28, 2025 | 0.58 | 0.61 | 0.57 | 0.60 | 0.60 | - | 559,450 |
| Jul 25, 2025 | 0.60 | 0.60 | 0.56 | 0.60 | 0.60 | 1.69% | 130,870 |
| Jul 24, 2025 | 0.60 | 0.60 | 0.59 | 0.59 | 0.59 | 7.27% | 6,972 |
| Jul 23, 2025 | 0.59 | 0.59 | 0.55 | 0.55 | 0.55 | -5.17% | 161,730 |
| Jul 22, 2025 | 0.63 | 0.63 | 0.56 | 0.58 | 0.58 | -4.92% | 134,378 |
| Jul 21, 2025 | 0.65 | 0.65 | 0.60 | 0.61 | 0.61 | -4.69% | 88,155 |
| Jul 18, 2025 | 0.63 | 0.64 | 0.61 | 0.64 | 0.64 | -1.54% | 33,120 |
| Jul 17, 2025 | 0.65 | 0.67 | 0.65 | 0.65 | 0.65 | -4.41% | 45,022 |
| Jul 16, 2025 | 0.65 | 0.68 | 0.65 | 0.68 | 0.68 | 4.62% | 33,520 |
| Jul 15, 2025 | 0.67 | 0.69 | 0.65 | 0.65 | 0.65 | -4.41% | 76,548 |
| Jul 14, 2025 | 0.69 | 0.69 | 0.68 | 0.68 | 0.68 | 1.49% | 6,261 |