Skip to main content
Greenheart Gold Inc. (TSXV:GHRT)
Canada flag Canada · Delayed Price · Currency is CAD
0.880
-0.010 (-1.12%)
Mar 9, 2026, 3:59 PM EST

Greenheart Gold Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20260.911.000.870.890.89-6.32%76,613
Mar 5, 20261.041.040.900.950.95-8.65%52,940
Mar 4, 20261.061.101.041.041.04-6.31%56,174
Mar 3, 20261.101.140.991.111.11-1.77%210,589
Mar 2, 20261.231.231.091.131.13-0.88%179,224
Feb 27, 20261.211.211.071.141.14-163,647
Feb 26, 20261.101.171.071.141.143.64%122,636
Feb 25, 20260.971.120.971.101.1014.58%281,591
Feb 24, 20260.901.000.880.960.966.67%85,105
Feb 23, 20260.940.970.880.900.902.27%181,498
Feb 20, 20260.880.900.880.880.886.02%85,410
Feb 19, 20260.840.850.780.830.836.41%121,700
Feb 18, 20260.800.830.780.780.784.00%40,300
Feb 17, 20260.750.810.750.750.752.74%117,414
Feb 13, 20260.710.730.710.730.735.80%68,980
Feb 12, 20260.690.700.670.690.691.47%83,775
Feb 11, 20260.710.710.670.680.68-2.86%136,930
Feb 10, 20260.730.740.700.700.70-2.78%288,899
Feb 9, 20260.720.740.720.720.721.41%222,350
Feb 6, 20260.730.780.710.710.71-1.39%72,973
Feb 5, 20260.810.810.720.720.72-7.69%63,128
Feb 4, 20260.810.810.780.780.78-1.27%9,575
Feb 3, 20260.810.840.780.790.791.28%33,910
Feb 2, 20260.750.850.750.780.78-2.50%63,096
Jan 30, 20260.940.950.770.800.80-9.09%106,795
Jan 29, 20260.870.890.820.880.883.53%112,347
Jan 28, 20260.840.860.840.850.852.41%109,222
Jan 27, 20260.800.830.800.830.831.22%45,376
Jan 26, 20260.850.850.780.820.822.50%107,401
Jan 23, 20260.790.820.740.800.802.56%205,836
Jan 22, 20260.710.780.710.780.789.86%130,431
Jan 21, 20260.730.730.700.710.71-2.74%222,572
Jan 20, 20260.760.760.700.730.73-1.35%175,237
Jan 19, 20260.790.790.720.740.747.25%24,726
Jan 16, 20260.760.760.690.690.69-8.00%85,379
Jan 15, 20260.770.770.750.750.75-2.60%38,692
Jan 14, 20260.760.780.760.770.774.05%85,027
Jan 13, 20260.770.780.740.740.74-3.90%84,779
Jan 12, 20260.760.780.740.770.77-1.28%76,644
Jan 9, 20260.790.790.770.780.781.30%29,057
Jan 8, 20260.800.800.770.770.77-3.75%58,733
Jan 7, 20260.800.810.780.800.801.27%24,600
Jan 6, 20260.810.810.790.790.79-1.25%96,911
Jan 5, 20260.870.870.800.800.80-5.88%164,768
Jan 2, 20260.870.870.850.850.85-3.41%23,805
Dec 31, 20250.820.880.800.880.887.32%26,900
Dec 30, 20250.780.840.780.820.82-109,744
Dec 29, 20250.830.830.770.820.822.50%37,190
Dec 24, 20250.820.820.800.800.80-3.61%23,600
Dec 23, 20250.860.860.820.830.83-1.19%98,107
Dec 22, 20250.870.870.830.840.841.20%52,363
Dec 19, 20250.850.860.830.830.83-17,000
Dec 18, 20250.840.860.830.830.83-5.68%28,961
Dec 17, 20250.900.900.860.880.884.76%54,814
Dec 16, 20250.850.910.840.840.84-8.70%64,291
Dec 15, 20250.920.950.920.920.92-1.08%72,000
Dec 12, 20250.900.930.890.930.933.33%71,522
Dec 11, 20250.900.910.880.900.903.45%87,099
Dec 10, 20250.840.930.820.870.873.57%148,275
Dec 9, 20250.880.880.840.840.841.20%71,181
Dec 8, 20250.840.860.820.830.83-1.19%63,845
Dec 5, 20250.870.890.840.840.84-3.45%60,178
Dec 4, 20250.890.890.840.870.87-1.69%42,956
Dec 3, 20250.900.900.880.890.89-1.67%18,525
Dec 2, 20250.900.900.890.900.90-5,604
Dec 1, 20250.900.910.860.900.90-101,430
Nov 28, 20250.900.930.860.900.90-3.23%46,504
Nov 27, 20250.930.930.930.930.934.49%1,000
Nov 26, 20250.870.890.810.890.893.49%88,732
Nov 25, 20250.860.900.850.860.86-32,245
Nov 24, 20250.840.890.800.860.862.38%64,788
Nov 21, 20250.850.850.830.840.84-6.67%72,701
Nov 20, 20250.930.930.900.900.90-3.23%50,876
Nov 19, 20250.890.940.890.930.933.33%79,106
Nov 18, 20250.850.900.850.900.901.12%23,425
Nov 17, 20250.890.910.850.890.89-4.30%64,469
Nov 14, 20250.950.950.930.930.932.20%2,500
Nov 13, 20251.041.040.900.910.91-7.14%120,625
Nov 12, 20250.910.990.900.980.988.89%232,457
Nov 11, 20251.251.250.840.900.90-26.83%292,381
Nov 10, 20251.291.291.221.231.231.65%77,450
Nov 7, 20251.231.271.201.211.21-1.63%26,600
Nov 6, 20251.291.301.231.231.23-6.11%7,700
Nov 5, 20251.251.351.241.311.311.55%16,706
Nov 4, 20251.401.411.291.291.29-4.44%60,064
Nov 3, 20251.361.361.351.351.35-13,852
Oct 31, 20251.441.441.351.351.35-2.17%83,500
Oct 30, 20251.231.391.231.381.386.15%36,254
Oct 29, 20251.251.301.251.301.308.33%4,635
Oct 28, 20251.281.281.201.201.20-4.76%35,735
Oct 27, 20251.251.291.211.261.26-2.33%42,747
Oct 24, 20251.351.351.291.291.29-3.73%34,700
Oct 23, 20251.351.381.301.341.34-0.74%70,888
Oct 22, 20251.301.351.301.351.35-1.46%39,200
Oct 21, 20251.371.371.281.371.37-2.84%184,525
Oct 20, 20251.361.411.301.411.412.92%105,515
Oct 17, 20251.341.371.251.371.371.48%189,950
Oct 16, 20251.361.491.311.351.353.05%343,067
Oct 15, 20251.301.341.271.311.310.77%106,364
Oct 14, 20251.261.301.201.301.3013.04%113,623