Skip to main content
Greenheart Gold Inc. (TSXV:GHRT)
Canada flag Canada · Delayed Price · Currency is CAD
1.070
-0.080 (-6.96%)
Apr 29, 2026, 12:18 PM EST

Greenheart Gold Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20261.151.151.101.12--2.61%6,000
Apr 28, 20261.271.271.151.151.15-4.17%61,850
Apr 27, 20261.241.251.191.201.20-3.23%83,206
Apr 24, 20261.161.301.141.241.247.83%76,771
Apr 23, 20261.161.161.111.151.151.77%98,405
Apr 22, 20261.141.141.121.131.132.73%40,151
Apr 21, 20261.101.121.071.101.10-3.51%166,660
Apr 20, 20261.221.221.121.141.145.56%121,923
Apr 17, 20261.051.131.021.081.0810.20%383,912
Apr 16, 20260.990.990.950.980.981.03%59,042
Apr 15, 20261.041.040.970.970.97-3.96%5,550
Apr 14, 20261.001.010.901.011.012.02%152,576
Apr 13, 20260.951.020.950.990.995.32%28,750
Apr 10, 20261.011.030.940.940.94-6.93%181,700
Apr 9, 20261.041.061.011.011.01-51,602
Apr 8, 20261.071.091.011.011.01-3.81%40,461
Apr 7, 20261.061.061.021.051.050.96%196,900
Apr 6, 20261.051.081.001.041.047.22%313,643
Apr 2, 20260.911.000.900.970.973.19%181,652
Apr 1, 20260.890.940.890.940.944.44%63,595
Mar 31, 20260.890.900.880.900.903.45%502,439
Mar 30, 20260.880.880.830.870.87-3.33%25,200
Mar 27, 20260.870.900.830.900.902.27%70,320
Mar 25, 20260.850.920.850.880.887.32%113,850
Mar 24, 20260.880.890.820.820.82-7.87%41,026
Mar 23, 20260.830.900.820.890.894.71%174,557
Mar 20, 20260.770.850.770.850.8510.39%79,606
Mar 19, 20260.810.810.690.770.77-6.10%211,499
Mar 18, 20260.890.890.810.820.82-6.82%17,004
Mar 17, 20260.900.900.860.880.88-2.22%40,033
Mar 16, 20260.900.900.860.900.90-4.26%82,085
Mar 13, 20260.900.960.900.940.94-2.08%27,900
Mar 12, 20260.970.980.950.960.96-1.03%19,500
Mar 11, 20261.001.020.970.970.975.43%109,596
Mar 10, 20260.870.960.870.920.924.55%13,046
Mar 9, 20260.900.900.850.880.88-1.12%44,888
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