Greenheart Gold Inc. GHRT
TSXV · Canada · Non-Energy Minerals
CAD 0.6800-0.01 (-1.45%)
Market closed· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CAD 0.69 | 0.00% | CAD 0.69 | CAD 0.69 | CAD 0.69 | 20.90K |
| 2026-09-29 | CAD 0.69 | +2.99% | CAD 0.67 | CAD 0.70 | CAD 0.67 | 37.01K |
| 2026-09-28 | CAD 0.67 | -4.29% | CAD 0.70 | CAD 0.70 | CAD 0.67 | 78.80K |
| 2026-09-25 | CAD 0.70 | 0.00% | CAD 0.70 | CAD 0.73 | CAD 0.69 | 97.94K |
| 2026-09-24 | CAD 0.70 | 0.00% | CAD 0.71 | CAD 0.71 | CAD 0.70 | 71.00K |
| 2026-09-23 | CAD 0.70 | -4.11% | CAD 0.71 | CAD 0.71 | CAD 0.70 | 219.30K |
| 2026-09-22 | CAD 0.73 | +1.39% | CAD 0.72 | CAD 0.74 | CAD 0.72 | 71.00K |
| 2026-09-21 | CAD 0.72 | -2.70% | CAD 0.71 | CAD 0.72 | CAD 0.71 | 30.00K |
| 2026-09-18 | CAD 0.74 | +1.37% | CAD 0.73 | CAD 0.74 | CAD 0.72 | 221.42K |
| 2026-09-17 | CAD 0.73 | +4.29% | CAD 0.71 | CAD 0.73 | CAD 0.71 | 45.50K |
| 2026-09-16 | CAD 0.70 | -2.78% | CAD 0.75 | CAD 0.75 | CAD 0.69 | 270.66K |
| 2026-09-15 | CAD 0.72 | 0.00% | CAD 0.73 | CAD 0.73 | CAD 0.72 | 67.07K |
| 2026-09-14 | CAD 0.72 | -7.69% | CAD 0.78 | CAD 0.78 | CAD 0.71 | 127.79K |
| 2026-09-11 | CAD 0.78 | +1.30% | CAD 0.78 | CAD 0.78 | CAD 0.77 | 57.86K |
| 2026-09-10 | CAD 0.77 | -7.23% | CAD 0.83 | CAD 0.83 | CAD 0.77 | 87.42K |
| 2026-09-09 | CAD 0.83 | -2.35% | CAD 0.85 | CAD 0.85 | CAD 0.83 | 26.38K |
| 2026-09-08 | CAD 0.85 | -1.16% | CAD 0.87 | CAD 0.87 | CAD 0.84 | 112.85K |
| 2026-09-04 | CAD 0.86 | -2.27% | CAD 0.88 | CAD 0.88 | CAD 0.86 | 24.31K |
| 2026-09-03 | CAD 0.88 | -1.12% | CAD 0.90 | CAD 0.90 | CAD 0.87 | 109.20K |
| 2026-09-02 | CAD 0.89 | -5.32% | CAD 0.91 | CAD 0.97 | CAD 0.89 | 219.75K |
| 2026-09-01 | CAD 0.94 | +4.44% | CAD 0.89 | CAD 0.95 | CAD 0.87 | 157.64K |
| 2026-08-31 | CAD 0.90 | +2.27% | CAD 0.86 | CAD 0.92 | CAD 0.86 | 125.90K |
| 2026-08-28 | CAD 0.88 | -2.22% | CAD 0.91 | CAD 0.91 | CAD 0.85 | 36.60K |
| 2026-08-27 | CAD 0.90 | -8.16% | CAD 0.95 | CAD 0.95 | CAD 0.90 | 27.81K |
| 2026-08-26 | CAD 0.98 | -6.67% | CAD 1.01 | CAD 1.06 | CAD 0.97 | 141.12K |
| 2026-08-25 | CAD 1.05 | +12.90% | CAD 0.98 | CAD 1.05 | CAD 0.94 | 240.75K |
| 2026-08-24 | CAD 0.93 | +3.33% | CAD 0.98 | CAD 0.98 | CAD 0.90 | 259.55K |
| 2026-08-21 | CAD 0.90 | +20.00% | CAD 0.79 | CAD 0.90 | CAD 0.76 | 396.73K |
| 2026-08-20 | CAD 0.75 | +4.17% | CAD 0.71 | CAD 0.78 | CAD 0.71 | 122.59K |
| 2026-08-19 | CAD 0.72 | +1.41% | CAD 0.71 | CAD 0.75 | CAD 0.70 | 146.17K |
| 2026-08-18 | CAD 0.71 | +1.43% | CAD 0.70 | CAD 0.72 | CAD 0.70 | 14.75K |
| 2026-08-17 | CAD 0.70 | -1.41% | CAD 0.72 | CAD 0.75 | CAD 0.70 | 133.09K |
| 2026-08-14 | CAD 0.71 | +2.90% | CAD 0.68 | CAD 0.72 | CAD 0.67 | 63.50K |
| 2026-08-13 | CAD 0.69 | -1.43% | CAD 0.73 | CAD 0.73 | CAD 0.69 | 180.42K |
| 2026-08-12 | CAD 0.70 | -4.11% | CAD 0.73 | CAD 0.75 | CAD 0.70 | 50.88K |
| 2026-08-11 | CAD 0.73 | -6.41% | CAD 0.76 | CAD 0.76 | CAD 0.73 | 111.88K |
| 2026-08-10 | CAD 0.78 | +4.00% | CAD 0.79 | CAD 0.80 | CAD 0.78 | 19.38K |
| 2026-08-07 | CAD 0.75 | -5.06% | CAD 0.77 | CAD 0.82 | CAD 0.75 | 193.00K |
| 2026-08-06 | CAD 0.79 | +3.95% | CAD 0.78 | CAD 0.80 | CAD 0.77 | 109.50K |
| 2026-08-05 | CAD 0.76 | +4.11% | CAD 0.75 | CAD 0.79 | CAD 0.74 | 71.54K |
| 2026-08-04 | CAD 0.73 | -2.67% | CAD 0.77 | CAD 0.77 | CAD 0.73 | 90.88K |
| 2026-07-31 | CAD 0.75 | -7.41% | CAD 0.80 | CAD 0.80 | CAD 0.73 | 39.92K |
| 2026-07-30 | CAD 0.81 | +8.00% | CAD 0.80 | CAD 0.85 | CAD 0.75 | 274.54K |
| 2026-07-29 | CAD 0.75 | 0.00% | CAD 0.76 | CAD 0.77 | CAD 0.74 | 60.01K |
| 2026-07-28 | CAD 0.75 | -2.60% | CAD 0.80 | CAD 0.80 | CAD 0.75 | 111.00K |
| 2026-07-27 | CAD 0.77 | -2.53% | CAD 0.78 | CAD 0.78 | CAD 0.77 | 7.00K |
| 2026-07-24 | CAD 0.79 | -3.66% | CAD 0.80 | CAD 0.80 | CAD 0.77 | 15.08K |
| 2026-07-23 | CAD 0.82 | -1.20% | CAD 0.82 | CAD 0.82 | CAD 0.82 | 500 |
| 2026-07-22 | CAD 0.83 | 0.00% | CAD 0.95 | CAD 0.95 | CAD 0.82 | 73.79K |
| 2026-07-21 | CAD 0.83 | +6.41% | CAD 0.85 | CAD 0.86 | CAD 0.83 | 2.15K |
| 2026-07-20 | CAD 0.78 | -1.27% | CAD 0.78 | CAD 0.80 | CAD 0.77 | 14.50K |
| 2026-07-17 | CAD 0.79 | 0.00% | CAD 0.79 | CAD 0.79 | CAD 0.77 | 157.06K |
| 2026-07-16 | CAD 0.79 | -2.47% | CAD 0.81 | CAD 0.85 | CAD 0.79 | 239.18K |
| 2026-07-15 | CAD 0.81 | -1.22% | CAD 0.85 | CAD 0.85 | CAD 0.81 | 9.50K |
| 2026-07-14 | CAD 0.82 | +1.23% | CAD 0.83 | CAD 0.83 | CAD 0.82 | 9.00K |
| 2026-07-13 | CAD 0.81 | -6.90% | CAD 0.82 | CAD 0.82 | CAD 0.81 | 3.60K |
| 2026-07-10 | CAD 0.87 | -5.43% | CAD 0.92 | CAD 0.92 | CAD 0.87 | 1.51K |
| 2026-07-09 | CAD 0.92 | +2.22% | CAD 0.90 | CAD 0.92 | CAD 0.85 | 14.45K |
| 2026-07-08 | CAD 0.90 | +5.88% | CAD 0.81 | CAD 0.90 | CAD 0.79 | 25.55K |
| 2026-07-07 | CAD 0.85 | -3.41% | CAD 0.86 | CAD 0.86 | CAD 0.85 | 35.00K |
| 2026-07-06 | CAD 0.88 | -1.12% | CAD 0.89 | CAD 0.89 | CAD 0.88 | 8.20K |
| 2026-07-03 | CAD 0.89 | -1.11% | CAD 0.89 | CAD 0.91 | CAD 0.88 | 52.93K |
| 2026-07-02 | CAD 0.90 | +7.14% | CAD 0.90 | CAD 0.92 | CAD 0.88 | 82.69K |
| 2026-06-30 | CAD 0.84 | -2.33% | CAD 0.86 | CAD 0.88 | CAD 0.80 | 85.58K |
| 2026-06-29 | CAD 0.86 | -4.44% | CAD 0.90 | CAD 0.90 | CAD 0.85 | 35.50K |
| 2026-06-26 | CAD 0.90 | +1.12% | CAD 0.92 | CAD 0.93 | CAD 0.87 | 10.13K |
| 2026-06-25 | CAD 0.89 | +4.71% | CAD 0.89 | CAD 0.89 | CAD 0.89 | 4.00K |
| 2026-06-24 | CAD 0.85 | -9.57% | CAD 0.94 | CAD 1.00 | CAD 0.85 | 130.34K |
| 2026-06-23 | CAD 0.94 | -6.00% | CAD 0.94 | CAD 0.94 | CAD 0.91 | 38.80K |
| 2026-06-22 | CAD 1.00 | +4.17% | CAD 0.99 | CAD 1.00 | CAD 0.95 | 10.67K |
| 2026-06-19 | CAD 0.96 | +1.05% | CAD 0.95 | CAD 1.01 | CAD 0.94 | 46.50K |
| 2026-06-18 | CAD 0.95 | -2.06% | CAD 0.96 | CAD 0.99 | CAD 0.95 | 46.39K |
| 2026-06-17 | CAD 0.97 | -2.02% | CAD 0.99 | CAD 1.00 | CAD 0.95 | 331.11K |
| 2026-06-16 | CAD 0.99 | -3.88% | CAD 1.03 | CAD 1.05 | CAD 0.99 | 109.10K |
| 2026-06-15 | CAD 1.03 | +8.42% | CAD 1.11 | CAD 1.11 | CAD 1.02 | 55.67K |
| 2026-06-12 | CAD 0.95 | +2.15% | CAD 1.00 | CAD 1.04 | CAD 0.95 | 27.60K |
| 2026-06-11 | CAD 0.93 | -7.00% | CAD 0.99 | CAD 1.05 | CAD 0.92 | 109.76K |
| 2026-06-10 | CAD 1.00 | -7.41% | CAD 1.02 | CAD 1.08 | CAD 0.96 | 161.46K |
| 2026-06-09 | CAD 1.08 | -5.26% | CAD 1.14 | CAD 1.15 | CAD 1.08 | 54.32K |
| 2026-06-08 | CAD 1.14 | +0.88% | CAD 1.14 | CAD 1.20 | CAD 1.14 | 108.20K |
| 2026-06-05 | CAD 1.13 | -11.02% | CAD 1.23 | CAD 1.28 | CAD 1.13 | 92.50K |
| 2026-06-04 | CAD 1.27 | +1.60% | CAD 1.32 | CAD 1.32 | CAD 1.24 | 12.24K |
| 2026-06-03 | CAD 1.25 | 0.00% | CAD 1.25 | CAD 1.27 | CAD 1.22 | 43.46K |
| 2026-06-02 | CAD 1.25 | +3.31% | CAD 1.23 | CAD 1.32 | CAD 1.23 | 35.70K |
| 2026-06-01 | CAD 1.21 | -3.20% | CAD 1.17 | CAD 1.25 | CAD 1.17 | 15.20K |
| 2026-05-29 | CAD 1.25 | +0.81% | CAD 1.32 | CAD 1.32 | CAD 1.19 | 37.63K |
| 2026-05-28 | CAD 1.24 | +1.64% | CAD 1.25 | CAD 1.27 | CAD 1.20 | 57.50K |
| 2026-05-27 | CAD 1.22 | -6.15% | CAD 1.25 | CAD 1.31 | CAD 1.22 | 21.99K |
| 2026-05-26 | CAD 1.30 | -0.76% | CAD 1.26 | CAD 1.32 | CAD 1.26 | 11.09K |
| 2026-05-25 | CAD 1.31 | +0.77% | CAD 1.32 | CAD 1.33 | CAD 1.31 | 8.66K |