Greenbriar Sustainable Living Inc GRB
TSXV · Canada · Industrial Services
CAD 0.52000.00 (0.00%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | CAD 0.52 | 0.00% | CAD 0.47 | CAD 0.53 | CAD 0.45 | 57.90K |
| 2026-09-30 | CAD 0.52 | 0.00% | CAD 0.52 | CAD 0.52 | CAD 0.52 | 0 |
| 2026-09-29 | CAD 0.52 | 0.00% | CAD 0.52 | CAD 0.52 | CAD 0.52 | 0 |
| 2026-09-28 | CAD 0.52 | 0.00% | CAD 0.52 | CAD 0.52 | CAD 0.52 | 0 |
| 2026-09-25 | CAD 0.52 | -5.45% | CAD 0.55 | CAD 0.55 | CAD 0.52 | 2.20K |
| 2026-09-24 | CAD 0.55 | 0.00% | CAD 0.55 | CAD 0.55 | CAD 0.55 | 3.50K |
| 2026-09-23 | CAD 0.55 | 0.00% | CAD 0.55 | CAD 0.55 | CAD 0.55 | 2.30K |
| 2026-09-22 | CAD 0.55 | 0.00% | CAD 0.55 | CAD 0.55 | CAD 0.55 | 22.00K |
| 2026-09-21 | CAD 0.55 | +5.77% | CAD 0.55 | CAD 0.55 | CAD 0.55 | 26.00K |
| 2026-09-18 | CAD 0.52 | -3.70% | CAD 0.52 | CAD 0.52 | CAD 0.52 | 500 |
| 2026-09-17 | CAD 0.54 | +3.85% | CAD 0.54 | CAD 0.54 | CAD 0.54 | 600 |
| 2026-09-16 | CAD 0.52 | -1.89% | CAD 0.52 | CAD 0.52 | CAD 0.52 | 7.00K |
| 2026-09-15 | CAD 0.53 | 0.00% | CAD 0.53 | CAD 0.53 | CAD 0.53 | 0 |
| 2026-09-14 | CAD 0.53 | 0.00% | CAD 0.53 | CAD 0.53 | CAD 0.53 | 0 |
| 2026-09-11 | CAD 0.53 | 0.00% | CAD 0.53 | CAD 0.53 | CAD 0.53 | 0 |
| 2026-09-10 | CAD 0.53 | +3.92% | CAD 0.54 | CAD 0.54 | CAD 0.53 | 6.90K |
| 2026-09-09 | CAD 0.51 | -19.05% | CAD 0.56 | CAD 0.56 | CAD 0.51 | 39.50K |
| 2026-09-08 | CAD 0.63 | 0.00% | CAD 0.63 | CAD 0.63 | CAD 0.63 | 0 |
| 2026-09-04 | CAD 0.63 | 0.00% | CAD 0.63 | CAD 0.63 | CAD 0.63 | 0 |
| 2026-09-03 | CAD 0.63 | 0.00% | CAD 0.63 | CAD 0.63 | CAD 0.63 | 0 |
| 2026-09-02 | CAD 0.63 | 0.00% | CAD 0.63 | CAD 0.63 | CAD 0.63 | 500 |
| 2026-09-01 | CAD 0.63 | +10.53% | CAD 0.58 | CAD 0.69 | CAD 0.58 | 79.50K |
| 2026-08-31 | CAD 0.57 | +3.64% | CAD 0.57 | CAD 0.57 | CAD 0.57 | 20.00K |
| 2026-08-28 | CAD 0.55 | 0.00% | CAD 0.55 | CAD 0.55 | CAD 0.55 | 2.00K |
| 2026-08-27 | CAD 0.55 | 0.00% | CAD 0.55 | CAD 0.55 | CAD 0.55 | 800 |
| 2026-08-26 | CAD 0.55 | 0.00% | CAD 0.56 | CAD 0.56 | CAD 0.55 | 17.20K |
| 2026-08-25 | CAD 0.55 | 0.00% | CAD 0.55 | CAD 0.55 | CAD 0.52 | 6.50K |
| 2026-08-24 | CAD 0.55 | 0.00% | CAD 0.55 | CAD 0.55 | CAD 0.55 | 0 |
| 2026-08-21 | CAD 0.55 | 0.00% | CAD 0.55 | CAD 0.55 | CAD 0.55 | 1.10K |
| 2026-08-20 | CAD 0.55 | +1.85% | CAD 0.56 | CAD 0.56 | CAD 0.55 | 2.00K |
| 2026-08-19 | CAD 0.54 | -10.00% | CAD 0.56 | CAD 0.56 | CAD 0.54 | 33.00K |
| 2026-08-18 | CAD 0.60 | 0.00% | CAD 0.60 | CAD 0.60 | CAD 0.60 | 0 |
| 2026-08-17 | CAD 0.60 | -14.29% | CAD 0.68 | CAD 0.68 | CAD 0.60 | 5.00K |
| 2026-08-14 | CAD 0.70 | 0.00% | CAD 0.70 | CAD 0.70 | CAD 0.70 | 0 |
| 2026-08-13 | CAD 0.70 | +14.75% | CAD 0.70 | CAD 0.70 | CAD 0.70 | 4.00K |
| 2026-08-12 | CAD 0.61 | -7.58% | CAD 0.65 | CAD 0.65 | CAD 0.61 | 15.30K |
| 2026-08-11 | CAD 0.66 | -7.04% | CAD 0.71 | CAD 0.71 | CAD 0.66 | 11.10K |
| 2026-08-10 | CAD 0.71 | -5.33% | CAD 0.71 | CAD 0.71 | CAD 0.71 | 500 |
| 2026-08-07 | CAD 0.75 | +7.14% | CAD 0.75 | CAD 0.75 | CAD 0.75 | 10.50K |
| 2026-08-06 | CAD 0.70 | -7.89% | CAD 0.70 | CAD 0.70 | CAD 0.70 | 13.00K |
| 2026-08-05 | CAD 0.76 | +4.11% | CAD 0.75 | CAD 0.76 | CAD 0.75 | 9.00K |
| 2026-08-04 | CAD 0.73 | 0.00% | CAD 0.73 | CAD 0.73 | CAD 0.73 | 0 |
| 2026-07-31 | CAD 0.73 | 0.00% | CAD 0.73 | CAD 0.76 | CAD 0.73 | 17.50K |
| 2026-07-30 | CAD 0.73 | 0.00% | CAD 0.76 | CAD 0.77 | CAD 0.73 | 23.00K |
| 2026-07-29 | CAD 0.73 | -3.95% | CAD 0.80 | CAD 0.80 | CAD 0.73 | 14.00K |
| 2026-07-28 | CAD 0.76 | +8.57% | CAD 0.74 | CAD 0.80 | CAD 0.70 | 34.50K |
| 2026-07-27 | CAD 0.70 | 0.00% | CAD 0.70 | CAD 0.70 | CAD 0.70 | 0 |
| 2026-07-24 | CAD 0.70 | +7.69% | CAD 0.64 | CAD 0.70 | CAD 0.64 | 31.50K |
| 2026-07-23 | CAD 0.65 | 0.00% | CAD 0.65 | CAD 0.65 | CAD 0.65 | 0 |
| 2026-07-22 | CAD 0.65 | 0.00% | CAD 0.64 | CAD 0.65 | CAD 0.64 | 18.10K |
| 2026-07-21 | CAD 0.65 | 0.00% | CAD 0.65 | CAD 0.65 | CAD 0.65 | 3.50K |
| 2026-07-20 | CAD 0.65 | +3.17% | CAD 0.64 | CAD 0.65 | CAD 0.64 | 5.50K |
| 2026-07-17 | CAD 0.63 | +1.61% | CAD 0.63 | CAD 0.63 | CAD 0.63 | 17.60K |
| 2026-07-16 | CAD 0.62 | -4.62% | CAD 0.62 | CAD 0.62 | CAD 0.62 | 5.80K |
| 2026-07-15 | CAD 0.65 | -10.96% | CAD 0.73 | CAD 0.73 | CAD 0.65 | 5.00K |
| 2026-07-14 | CAD 0.73 | 0.00% | CAD 0.73 | CAD 0.73 | CAD 0.73 | 0 |
| 2026-07-13 | CAD 0.73 | +7.35% | CAD 0.69 | CAD 0.73 | CAD 0.69 | 29.00K |
| 2026-07-10 | CAD 0.68 | -2.86% | CAD 0.70 | CAD 0.70 | CAD 0.68 | 23.80K |
| 2026-07-09 | CAD 0.70 | +9.38% | CAD 0.68 | CAD 0.70 | CAD 0.68 | 18.00K |
| 2026-07-08 | CAD 0.64 | 0.00% | CAD 0.64 | CAD 0.64 | CAD 0.64 | 0 |
| 2026-07-07 | CAD 0.64 | +4.92% | CAD 0.61 | CAD 0.64 | CAD 0.60 | 27.50K |
| 2026-07-06 | CAD 0.61 | -16.44% | CAD 0.58 | CAD 0.62 | CAD 0.55 | 24.70K |
| 2026-07-03 | CAD 0.73 | 0.00% | CAD 0.73 | CAD 0.73 | CAD 0.73 | 0 |
| 2026-07-02 | CAD 0.73 | -2.67% | CAD 0.73 | CAD 0.73 | CAD 0.73 | 4.00K |
| 2026-06-30 | CAD 0.75 | 0.00% | CAD 0.75 | CAD 0.75 | CAD 0.75 | 0 |
| 2026-06-29 | CAD 0.75 | +11.94% | CAD 0.67 | CAD 0.78 | CAD 0.67 | 43.40K |
| 2026-06-26 | CAD 0.67 | +3.08% | CAD 0.65 | CAD 0.67 | CAD 0.65 | 22.70K |
| 2026-06-25 | CAD 0.65 | 0.00% | CAD 0.65 | CAD 0.65 | CAD 0.65 | 1.60K |
| 2026-06-24 | CAD 0.65 | +1.56% | CAD 0.64 | CAD 0.65 | CAD 0.64 | 16.00K |
| 2026-06-23 | CAD 0.64 | +1.59% | CAD 0.64 | CAD 0.64 | CAD 0.64 | 500 |
| 2026-06-22 | CAD 0.63 | +1.61% | CAD 0.63 | CAD 0.63 | CAD 0.63 | 2.50K |
| 2026-06-19 | CAD 0.62 | +8.77% | CAD 0.60 | CAD 0.62 | CAD 0.60 | 7.00K |
| 2026-06-18 | CAD 0.57 | -10.94% | CAD 0.62 | CAD 0.65 | CAD 0.57 | 20.00K |
| 2026-06-17 | CAD 0.64 | +20.75% | CAD 0.55 | CAD 0.64 | CAD 0.55 | 70.80K |
| 2026-06-16 | CAD 0.53 | +10.42% | CAD 0.51 | CAD 0.55 | CAD 0.51 | 57.00K |
| 2026-06-15 | CAD 0.48 | -11.11% | CAD 0.48 | CAD 0.48 | CAD 0.48 | 1.00K |
| 2026-06-12 | CAD 0.54 | +17.39% | CAD 0.54 | CAD 0.54 | CAD 0.54 | 1.30K |
| 2026-06-11 | CAD 0.46 | +2.22% | CAD 0.46 | CAD 0.46 | CAD 0.46 | 500 |
| 2026-06-10 | CAD 0.45 | 0.00% | CAD 0.45 | CAD 0.45 | CAD 0.45 | 0 |
| 2026-06-09 | CAD 0.45 | -6.25% | CAD 0.49 | CAD 0.49 | CAD 0.45 | 11.00K |
| 2026-06-08 | CAD 0.48 | 0.00% | CAD 0.48 | CAD 0.48 | CAD 0.48 | 0 |
| 2026-06-05 | CAD 0.48 | -4.00% | CAD 0.48 | CAD 0.48 | CAD 0.48 | 8.00K |
| 2026-06-04 | CAD 0.50 | -9.09% | CAD 0.54 | CAD 0.54 | CAD 0.50 | 18.50K |
| 2026-06-03 | CAD 0.55 | 0.00% | CAD 0.56 | CAD 0.56 | CAD 0.55 | 26.50K |
| 2026-06-02 | CAD 0.55 | 0.00% | CAD 0.55 | CAD 0.55 | CAD 0.55 | 31.80K |
| 2026-06-01 | CAD 0.55 | +10.00% | CAD 0.54 | CAD 0.55 | CAD 0.54 | 25.00K |
| 2026-05-29 | CAD 0.50 | -7.41% | CAD 0.55 | CAD 0.55 | CAD 0.50 | 57.30K |
| 2026-05-28 | CAD 0.54 | +1.89% | CAD 0.50 | CAD 0.54 | CAD 0.46 | 39.30K |
| 2026-05-27 | CAD 0.53 | 0.00% | CAD 0.53 | CAD 0.53 | CAD 0.53 | 0 |
| 2026-05-26 | CAD 0.53 | -1.85% | CAD 0.53 | CAD 0.54 | CAD 0.53 | 27.00K |