Greenridge Exploration Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	0.35	0.38	0.34	0.38	0.38	7.14%	145,307
Dec 4, 2025	0.35	0.36	0.33	0.35	0.35	-4.11%	338,268
Dec 3, 2025	0.38	0.38	0.36	0.37	0.37	-3.95%	13,500
Dec 2, 2025	0.37	0.38	0.34	0.38	0.38	1.33%	77,611
Dec 1, 2025	0.38	0.38	0.37	0.38	0.38	-1.32%	25,182
Nov 28, 2025	0.40	0.40	0.38	0.38	0.38	-	6,098
Nov 26, 2025	0.36	0.40	0.36	0.38	0.38	15.15%	40,320
Nov 25, 2025	0.35	0.37	0.33	0.33	0.33	-2.94%	32,511
Nov 24, 2025	0.35	0.35	0.34	0.34	0.34	-	5,000
Nov 21, 2025	0.35	0.35	0.34	0.34	0.34	-2.86%	33,028
Nov 20, 2025	0.35	0.35	0.35	0.35	0.35	2.94%	2,000
Nov 19, 2025	0.35	0.35	0.34	0.34	0.34	-2.86%	17,797
Nov 18, 2025	0.35	0.35	0.35	0.35	0.35	-1.41%	2,000
Nov 17, 2025	0.37	0.37	0.35	0.36	0.36	-4.05%	26,500
Nov 14, 2025	0.37	0.38	0.37	0.37	0.37	-1.33%	18,000
Nov 13, 2025	0.39	0.39	0.37	0.38	0.38	-5.06%	506,000
Nov 12, 2025	0.39	0.41	0.38	0.40	0.40	2.60%	20,600
Nov 11, 2025	0.39	0.39	0.39	0.39	0.39	-	1,150
Nov 10, 2025	0.36	0.39	0.36	0.39	0.39	8.45%	69,000
Nov 7, 2025	0.36	0.37	0.34	0.36	0.36	-1.39%	65,366
Nov 6, 2025	0.39	0.40	0.36	0.36	0.36	-6.49%	82,035
Nov 5, 2025	0.41	0.41	0.38	0.39	0.39	-3.75%	105,000
Nov 4, 2025	0.41	0.42	0.40	0.40	0.40	-2.44%	77,610
Nov 3, 2025	0.42	0.42	0.41	0.41	0.41	-2.38%	15,500
Oct 31, 2025	0.45	0.45	0.42	0.42	0.42	-6.67%	18,475
Oct 30, 2025	0.45	0.45	0.44	0.45	0.45	-	71,750
Oct 29, 2025	0.41	0.45	0.41	0.45	0.45	9.76%	270,268
Oct 28, 2025	0.39	0.41	0.39	0.41	0.41	3.80%	157,600
Oct 27, 2025	0.37	0.40	0.36	0.40	0.40	6.76%	51,000
Oct 24, 2025	0.36	0.37	0.34	0.37	0.37	2.78%	115,825
Oct 23, 2025	0.36	0.36	0.34	0.36	0.36	-	103,402
Oct 22, 2025	0.37	0.38	0.36	0.36	0.36	-4.00%	13,769
Oct 21, 2025	0.38	0.38	0.37	0.38	0.38	-	12,115
Oct 20, 2025	0.38	0.38	0.37	0.38	0.38	1.35%	26,263
Oct 17, 2025	0.37	0.37	0.34	0.37	0.37	1.37%	161,509
Oct 16, 2025	0.39	0.39	0.36	0.37	0.37	-5.19%	22,921
Oct 15, 2025	0.39	0.40	0.37	0.39	0.39	5.48%	76,890
Oct 14, 2025	0.40	0.41	0.36	0.37	0.37	-7.59%	108,282
Oct 10, 2025	0.39	0.41	0.36	0.40	0.40	1.28%	125,470
Oct 9, 2025	0.42	0.42	0.35	0.39	0.39	-6.02%	166,407
Oct 8, 2025	0.45	0.45	0.42	0.42	0.42	-2.35%	73,650
Oct 7, 2025	0.44	0.44	0.43	0.43	0.43	-2.30%	11,000
Oct 6, 2025	0.45	0.45	0.43	0.44	0.44	-2.25%	9,125
Oct 3, 2025	0.44	0.46	0.44	0.45	0.45	1.14%	31,351
Oct 2, 2025	0.44	0.44	0.43	0.44	0.44	2.33%	20,201
Oct 1, 2025	0.39	0.45	0.39	0.43	0.43	8.86%	68,390
Sep 30, 2025	0.40	0.41	0.39	0.40	0.40	-3.66%	121,838
Sep 29, 2025	0.43	0.43	0.41	0.41	0.41	-2.38%	36,159
Sep 26, 2025	0.44	0.45	0.42	0.42	0.42	-3.45%	46,810
Sep 25, 2025	0.46	0.46	0.43	0.44	0.44	-1.14%	23,850