Greenway Greenhouse Cannabis Corporation (CSE:GWAY)
Canada
· Delayed Price · Currency is CAD 0.1700
+0.0100 (6.25%)
At close: Dec 5, 2025
CSE:GWAY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 0.15 | 0.17 | 0.14 | 0.17 | 0.17 | 6.25% | 16,552 |
| Dec 4, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -5.88% | 3,000 |
| Dec 3, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 500 |
| Dec 2, 2025 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -5.56% | 2,429 |
| Dec 1, 2025 | 0.21 | 0.21 | 0.18 | 0.18 | 0.18 | -10.00% | 12,400 |
| Nov 28, 2025 | 0.15 | 0.22 | 0.14 | 0.20 | 0.20 | 33.33% | 12,500 |
| Nov 27, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 7.14% | 3,500 |
| Nov 26, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -6.67% | 1,200 |
| Nov 25, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 1,000 |
| Nov 24, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -6.25% | 48,000 |
| Nov 21, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 6.67% | 55,000 |
| Nov 20, 2025 | 0.16 | 0.16 | 0.14 | 0.15 | 0.15 | -11.76% | 38,000 |
| Nov 19, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -5.56% | 2,350 |
| Nov 17, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -5.26% | 1,000 |
| Nov 14, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 5.56% | 19,000 |
| Nov 13, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | 1,521 |
| Nov 10, 2025 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | 9.09% | 1,500 |
| Nov 7, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 6.45% | 2,000 |
| Nov 6, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 500 |
| Nov 5, 2025 | 0.15 | 0.16 | 0.12 | 0.16 | 0.16 | 3.33% | 139,500 |
| Nov 4, 2025 | 0.17 | 0.17 | 0.15 | 0.15 | 0.15 | -11.76% | 45,500 |
| Oct 31, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -2.86% | 1,000 |
| Oct 29, 2025 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | 6.06% | 1,500 |
| Oct 28, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -2.94% | 3,000 |
| Oct 27, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 3,515 |
| Oct 24, 2025 | 0.18 | 0.18 | 0.16 | 0.17 | 0.17 | - | 5,030 |
| Oct 23, 2025 | 0.20 | 0.22 | 0.17 | 0.17 | 0.17 | -10.53% | 151,500 |
| Oct 22, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | 48,000 |
| Oct 21, 2025 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -2.56% | 4,500 |
| Oct 20, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 2,000 |
| Oct 15, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -2.50% | 500 |
| Oct 14, 2025 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 8.11% | 3,462 |
| Oct 10, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -2.63% | 1,005 |
| Oct 9, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | 500 |
| Oct 6, 2025 | 0.19 | 0.20 | 0.18 | 0.19 | 0.19 | -2.56% | 10,000 |
| Sep 30, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -2.50% | 2,000 |
| Sep 29, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 2,248 |
| Sep 26, 2025 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 8.11% | 1,600 |
| Sep 25, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -2.63% | 1,000 |
| Sep 22, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 5.56% | 26,500 |
| Sep 19, 2025 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -5.26% | 30,400 |
| Sep 18, 2025 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -5.00% | 15,000 |
| Sep 16, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 1,012 |
| Sep 15, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 3,022 |
| Sep 12, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -2.44% | 500 |
| Sep 11, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -2.38% | 1,000 |
| Sep 9, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | 1,000 |
| Sep 8, 2025 | 0.23 | 0.23 | 0.21 | 0.21 | 0.21 | -4.55% | 3,674 |
| Sep 5, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 4.76% | 1,000 |
| Sep 3, 2025 | 0.23 | 0.23 | 0.19 | 0.21 | 0.21 | -8.70% | 16,500 |