Skip to main content
Greenbriar Sustainable Living Inc. (TSXV:GRB)
Canada flag Canada · Delayed Price · Currency is CAD
0.520
0.00 (0.00%)
Mar 6, 2026, 2:08 PM EST

TSXV:GRB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20260.560.560.520.520.524.00%44,500
Mar 5, 20260.500.500.500.500.50-500
Mar 4, 20260.450.510.450.500.5016.28%30,472
Mar 3, 20260.420.440.420.430.434.88%35,000
Mar 2, 20260.430.430.410.410.41-3.53%15,015
Feb 27, 20260.410.430.410.430.433.66%65,400
Feb 26, 20260.410.410.410.410.41-38,000
Feb 25, 20260.450.450.410.410.41-1.20%50,060
Feb 24, 20260.420.420.420.420.42-3.49%1,000
Feb 23, 20260.460.460.420.430.43-10.42%23,674
Feb 20, 20260.470.480.470.480.4817.07%6,174
Feb 17, 20260.410.410.410.410.41-5.75%40,400
Feb 12, 20260.440.440.440.440.444.82%9,512
Feb 11, 20260.420.420.420.420.421.22%689
Feb 9, 20260.450.450.410.410.41-7.87%17,000
Feb 6, 20260.450.450.450.450.451.14%1,010
Feb 5, 20260.440.450.440.440.446.02%12,200
Feb 3, 20260.420.420.420.420.42-1.19%2,000
Jan 30, 20260.420.420.420.420.42-2.33%505
Jan 29, 20260.430.430.430.430.43-6.52%6,012
Jan 28, 20260.460.460.460.460.466.98%2,825
Jan 27, 20260.430.430.420.430.432.38%20,014
Jan 26, 20260.440.440.420.420.42-3.45%78,006
Jan 23, 20260.440.440.440.440.44-2,827
Jan 22, 20260.440.440.440.440.448.75%787
Jan 20, 20260.470.470.400.400.40-9.09%88,646
Jan 19, 20260.440.440.440.440.44-5.38%1,389
Jan 16, 20260.470.470.470.470.47-5.10%7,000
Jan 15, 20260.540.540.490.490.49-7.55%217,000
Jan 14, 20260.530.530.530.530.53-2,822
Jan 12, 20260.540.540.530.530.53-36,501
Jan 9, 20260.530.530.510.530.536.00%53,500
Jan 8, 20260.500.500.500.500.504.17%10,500
Jan 7, 20260.520.520.470.480.48-12.73%123,500
Jan 6, 20260.650.650.520.550.55-14.06%34,900
Jan 5, 20260.640.640.640.640.64-27,918
Jan 2, 20260.450.780.450.640.6464.10%174,134
Dec 31, 20250.420.420.390.390.39-7.14%33,065
Dec 30, 20250.420.420.420.420.422.44%500
Dec 29, 20250.410.410.410.410.411.23%3,560
Dec 24, 20250.410.410.410.410.41-554
Dec 23, 20250.410.410.410.410.411.25%2,544
Dec 22, 20250.420.420.400.400.40-24,949
Dec 19, 20250.420.420.400.400.40-2.44%25,006
Dec 17, 20250.450.450.410.410.41-8.89%15,511
Dec 15, 20250.450.450.450.450.45-7,010
Dec 12, 20250.460.460.450.450.45-4.26%15,657
Dec 11, 20250.480.480.470.470.47-1.05%10,031
Dec 10, 20250.500.510.480.480.48-6.86%7,500
Dec 9, 20250.550.550.510.510.51-5.56%42,607
Dec 8, 20250.570.570.540.540.54-3.57%4,494
Dec 5, 20250.570.570.560.560.56-1,900
Dec 4, 20250.550.560.550.560.56-1.75%7,500
Dec 3, 20250.540.600.540.570.577.55%75,255
Dec 2, 20250.500.530.500.530.537.07%60,595
Dec 1, 20250.480.510.480.500.504.21%6,001
Nov 27, 20250.480.480.480.480.48-8,000
Nov 26, 20250.490.490.480.480.48-3.06%28,500
Nov 25, 20250.440.500.440.490.49-2.00%33,761
Nov 24, 20250.490.500.490.500.504.17%5,790
Nov 20, 20250.430.480.430.480.4814.29%32,397
Nov 19, 20250.420.420.420.420.42-5.62%1,040
Nov 18, 20250.440.450.440.450.454.71%3,200
Nov 17, 20250.430.430.430.430.43-5.56%9,963
Nov 14, 20250.440.450.440.450.457.14%12,522
Nov 13, 20250.420.420.420.420.42-3.45%3,005
Nov 12, 20250.390.440.390.440.4411.54%29,226
Nov 11, 20250.390.390.390.390.391.30%3,500
Nov 4, 20250.390.390.390.390.396.94%500
Oct 31, 20250.390.400.360.360.362.86%23,500
Oct 30, 20250.370.370.350.350.35-10.26%3,500
Oct 29, 20250.390.390.390.390.3918.18%3,000
Oct 28, 20250.370.370.330.330.33-17.50%23,000
Oct 22, 20250.400.400.400.400.40-11,000
Oct 21, 20250.400.400.400.400.403.90%11,000
Oct 20, 20250.410.410.330.390.39-2.53%142,500
Oct 17, 20250.400.400.400.400.40-4.82%500
Oct 16, 20250.450.450.370.420.42-5.68%12,250
Oct 15, 20250.440.440.440.440.44-35,000
Oct 14, 20250.420.440.380.440.4412.82%54,532
Oct 10, 20250.400.400.390.390.39-2.50%8,000
Oct 6, 20250.410.410.400.400.402.56%11,505
Sep 30, 20250.390.400.390.390.39-4.88%173,500
Sep 29, 20250.420.420.380.410.41-2.38%62,078
Sep 26, 20250.430.430.380.420.422.44%92,365
Sep 25, 20250.420.420.400.410.41-14.58%33,500
Sep 24, 20250.470.480.470.480.48-6,000
Sep 19, 20250.450.480.430.480.486.67%19,000
Sep 18, 20250.460.460.450.450.45-2,500
Sep 17, 20250.470.470.450.450.45-4,600
Sep 16, 20250.460.460.450.450.45-11,018
Sep 15, 20250.450.450.450.450.451.12%13,000
Sep 12, 20250.400.450.400.450.451.14%17,500
Sep 11, 20250.430.440.430.440.442.33%24,111
Sep 10, 20250.440.440.430.430.434.88%3,500
Sep 9, 20250.390.410.380.410.4117.14%10,000