Greenheart Gold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 15, 2025	0.65	0.65	0.65	0.65	0.65	-1.52%	50,500
Aug 14, 2025	0.64	0.67	0.64	0.66	0.66	3.13%	250,341
Aug 13, 2025	0.62	0.64	0.62	0.64	0.64	4.92%	290,000
Aug 12, 2025	0.61	0.61	0.61	0.61	0.61	-3.17%	2,000
Aug 11, 2025	0.62	0.63	0.62	0.63	0.63	-	11,100
Aug 8, 2025	0.64	0.64	0.63	0.63	0.63	-3.08%	28,750
Aug 7, 2025	0.65	0.66	0.64	0.65	0.65	-1.52%	111,526
Aug 6, 2025	0.64	0.68	0.64	0.66	0.66	3.13%	197,593
Aug 5, 2025	0.61	0.65	0.60	0.64	0.64	3.23%	173,683
Aug 1, 2025	0.62	0.62	0.62	0.62	0.62	-	-
Jul 31, 2025	0.60	0.62	0.60	0.62	0.62	-3.13%	75,000
Jul 30, 2025	0.62	0.64	0.62	0.64	0.64	-	4,786
Jul 29, 2025	0.63	0.65	0.61	0.64	0.64	6.67%	24,000
Jul 28, 2025	0.58	0.61	0.57	0.60	0.60	-	559,450
Jul 25, 2025	0.60	0.60	0.56	0.60	0.60	1.69%	130,870
Jul 24, 2025	0.60	0.60	0.59	0.59	0.59	7.27%	6,972
Jul 23, 2025	0.59	0.59	0.55	0.55	0.55	-5.17%	161,730
Jul 22, 2025	0.63	0.63	0.56	0.58	0.58	-4.92%	134,378
Jul 21, 2025	0.65	0.65	0.60	0.61	0.61	-4.69%	88,155
Jul 18, 2025	0.63	0.64	0.61	0.64	0.64	-1.54%	33,120
Jul 17, 2025	0.65	0.67	0.65	0.65	0.65	-4.41%	45,022
Jul 16, 2025	0.65	0.68	0.65	0.68	0.68	4.62%	33,520
Jul 15, 2025	0.67	0.69	0.65	0.65	0.65	-4.41%	76,548
Jul 14, 2025	0.69	0.69	0.68	0.68	0.68	1.49%	6,261
Jul 11, 2025	0.69	0.69	0.67	0.67	0.67	6.35%	20,502
Jul 10, 2025	0.66	0.66	0.63	0.63	0.63	-3.08%	9,000
Jul 9, 2025	0.67	0.67	0.63	0.65	0.65	1.56%	7,686
Jul 8, 2025	0.65	0.65	0.63	0.64	0.64	-1.54%	12,975
Jul 7, 2025	0.66	0.66	0.64	0.65	0.65	-1.52%	161,540
Jul 4, 2025	0.68	0.68	0.66	0.66	0.66	-	13,000
Jul 3, 2025	0.68	0.69	0.66	0.66	0.66	-2.94%	83,553
Jul 2, 2025	0.68	0.69	0.68	0.68	0.68	-2.86%	24,651
Jun 30, 2025	0.70	0.70	0.70	0.70	0.70	-4.11%	1,503
Jun 27, 2025	0.71	0.73	0.71	0.73	0.73	8.96%	16,000
Jun 26, 2025	0.71	0.71	0.67	0.67	0.67	-2.90%	1,000
Jun 25, 2025	0.71	0.72	0.69	0.69	0.69	-	53,615
Jun 24, 2025	0.69	0.69	0.69	0.69	0.69	-5.48%	29,845
Jun 23, 2025	0.70	0.73	0.70	0.73	0.73	4.29%	295,500
Jun 20, 2025	0.72	0.73	0.70	0.70	0.70	-5.41%	14,781
Jun 19, 2025	0.74	0.74	0.74	0.74	0.74	1.37%	500
Jun 18, 2025	0.71	0.73	0.71	0.73	0.73	4.29%	3,600
Jun 17, 2025	0.72	0.72	0.70	0.70	0.70	-	7,500
Jun 16, 2025	0.71	0.71	0.70	0.70	0.70	-2.78%	13,807
Jun 13, 2025	0.70	0.72	0.70	0.72	0.72	1.41%	36,020
Jun 12, 2025	0.71	0.71	0.69	0.71	0.71	-1.39%	85,245
Jun 11, 2025	0.75	0.75	0.71	0.72	0.72	-4.00%	36,908
Jun 10, 2025	0.78	0.78	0.75	0.75	0.75	-5.06%	56,714
Jun 9, 2025	0.77	0.79	0.75	0.79	0.79	6.76%	17,750
Jun 6, 2025	0.79	0.79	0.74	0.74	0.74	-	41,627
Jun 5, 2025	0.77	0.77	0.74	0.74	0.74	5.71%	41,946