Skip to main content
Greenbriar Sustainable Living Inc. (TSXV:GRB)
Canada flag Canada · Delayed Price · Currency is CAD
0.460
+0.015 (3.37%)
Apr 28, 2026, 12:28 PM EST

TSXV:GRB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.460.460.460.460.463.37%2,231
Apr 24, 20260.450.450.450.450.45-3,000
Apr 23, 20260.450.450.450.450.45-1.11%500
Apr 20, 20260.450.460.450.450.45-10,940
Apr 17, 20260.480.480.450.450.45-6.25%6,535
Apr 16, 20260.490.490.450.480.48-18.64%77,553
Apr 15, 20260.490.590.490.590.5921.65%51,945
Apr 13, 20260.460.500.460.490.496.59%3,501
Apr 10, 20260.460.480.460.460.46-40,896
Apr 9, 20260.450.460.450.460.461.11%54,050
Apr 8, 20260.450.450.450.450.459.76%4,000
Apr 7, 20260.420.460.410.410.412.50%19,100
Apr 6, 20260.400.400.400.400.40-137,860
Apr 2, 20260.400.400.400.400.40-4,316
Mar 31, 20260.410.410.400.400.40-2.44%59,014
Mar 30, 20260.410.420.410.410.41-37,120
Mar 26, 20260.430.430.410.410.41-8.89%24,000
Mar 24, 20260.450.450.450.450.45-1.10%20,250
Mar 23, 20260.470.470.460.460.46-50,907
Mar 20, 20260.460.460.460.460.46-3.19%500
Mar 19, 20260.470.470.470.470.47-3.09%5,638
Mar 16, 20260.470.490.470.490.49-3.00%15,578
Mar 13, 20260.500.500.500.500.504.17%22,500
Mar 12, 20260.480.480.480.480.48-4.00%3,700
Mar 10, 20260.500.500.500.500.50-3.85%13,000
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