Green Rise Foods Inc GRF
TSXV · Canada · Process Industries
CAD 0.3500+0.07 (+22.81%)
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 0.35 | +22.81% | CAD 0.35 | CAD 0.35 | CAD 0.35 | 500 |
| 2026-09-30 | CAD 0.28 | 0.00% | CAD 0.28 | CAD 0.28 | CAD 0.28 | 0 |
| 2026-09-29 | CAD 0.28 | 0.00% | CAD 0.28 | CAD 0.28 | CAD 0.28 | 0 |
| 2026-09-28 | CAD 0.28 | 0.00% | CAD 0.28 | CAD 0.28 | CAD 0.28 | 0 |
| 2026-09-25 | CAD 0.28 | 0.00% | CAD 0.28 | CAD 0.28 | CAD 0.28 | 0 |
| 2026-09-24 | CAD 0.28 | 0.00% | CAD 0.28 | CAD 0.28 | CAD 0.28 | 0 |
| 2026-09-23 | CAD 0.28 | 0.00% | CAD 0.28 | CAD 0.28 | CAD 0.28 | 0 |
| 2026-09-22 | CAD 0.28 | +7.55% | CAD 0.28 | CAD 0.28 | CAD 0.28 | 2.00K |
| 2026-09-21 | CAD 0.26 | 0.00% | CAD 0.26 | CAD 0.26 | CAD 0.26 | 0 |
| 2026-09-18 | CAD 0.26 | 0.00% | CAD 0.26 | CAD 0.26 | CAD 0.26 | 0 |
| 2026-09-17 | CAD 0.26 | -14.52% | CAD 0.35 | CAD 0.35 | CAD 0.26 | 4.00K |
| 2026-09-16 | CAD 0.31 | 0.00% | CAD 0.31 | CAD 0.31 | CAD 0.31 | 0 |
| 2026-09-15 | CAD 0.31 | 0.00% | CAD 0.31 | CAD 0.31 | CAD 0.31 | 0 |
| 2026-09-14 | CAD 0.31 | -6.06% | CAD 0.26 | CAD 0.31 | CAD 0.26 | 4.50K |
| 2026-09-11 | CAD 0.33 | 0.00% | CAD 0.33 | CAD 0.33 | CAD 0.33 | 0 |
| 2026-09-10 | CAD 0.33 | 0.00% | CAD 0.33 | CAD 0.33 | CAD 0.33 | 0 |
| 2026-09-09 | CAD 0.33 | 0.00% | CAD 0.33 | CAD 0.33 | CAD 0.33 | 0 |
| 2026-09-08 | CAD 0.33 | 0.00% | CAD 0.33 | CAD 0.33 | CAD 0.33 | 0 |
| 2026-09-04 | CAD 0.33 | 0.00% | CAD 0.33 | CAD 0.33 | CAD 0.33 | 0 |
| 2026-09-03 | CAD 0.33 | 0.00% | CAD 0.33 | CAD 0.33 | CAD 0.33 | 0 |
| 2026-09-02 | CAD 0.33 | +1.54% | CAD 0.32 | CAD 0.33 | CAD 0.32 | 30.00K |
| 2026-09-01 | CAD 0.32 | +20.37% | CAD 0.32 | CAD 0.32 | CAD 0.32 | 500 |
| 2026-08-31 | CAD 0.27 | 0.00% | CAD 0.27 | CAD 0.27 | CAD 0.27 | 0 |
| 2026-08-28 | CAD 0.27 | 0.00% | CAD 0.27 | CAD 0.27 | CAD 0.27 | 0 |
| 2026-08-27 | CAD 0.27 | +3.85% | CAD 0.27 | CAD 0.27 | CAD 0.27 | 600 |
| 2026-08-26 | CAD 0.26 | 0.00% | CAD 0.26 | CAD 0.26 | CAD 0.26 | 0 |
| 2026-08-25 | CAD 0.26 | 0.00% | CAD 0.26 | CAD 0.26 | CAD 0.26 | 0 |
| 2026-08-24 | CAD 0.26 | 0.00% | CAD 0.26 | CAD 0.26 | CAD 0.26 | 0 |
| 2026-08-21 | CAD 0.26 | 0.00% | CAD 0.26 | CAD 0.26 | CAD 0.26 | 0 |
| 2026-08-20 | CAD 0.26 | 0.00% | CAD 0.26 | CAD 0.26 | CAD 0.26 | 0 |
| 2026-08-19 | CAD 0.26 | 0.00% | CAD 0.26 | CAD 0.26 | CAD 0.26 | 0 |
| 2026-08-18 | CAD 0.26 | 0.00% | CAD 0.26 | CAD 0.26 | CAD 0.26 | 0 |
| 2026-08-17 | CAD 0.26 | 0.00% | CAD 0.26 | CAD 0.26 | CAD 0.26 | 0 |
| 2026-08-14 | CAD 0.26 | +4.00% | CAD 0.27 | CAD 0.27 | CAD 0.26 | 20.00K |
| 2026-08-13 | CAD 0.25 | 0.00% | CAD 0.25 | CAD 0.25 | CAD 0.25 | 0 |
| 2026-08-12 | CAD 0.25 | 0.00% | CAD 0.25 | CAD 0.25 | CAD 0.25 | 0 |
| 2026-08-11 | CAD 0.25 | 0.00% | CAD 0.25 | CAD 0.25 | CAD 0.25 | 0 |
| 2026-08-10 | CAD 0.25 | 0.00% | CAD 0.25 | CAD 0.25 | CAD 0.25 | 0 |
| 2026-08-07 | CAD 0.25 | 0.00% | CAD 0.25 | CAD 0.25 | CAD 0.25 | 0 |
| 2026-08-06 | CAD 0.25 | 0.00% | CAD 0.25 | CAD 0.25 | CAD 0.25 | 0 |
| 2026-08-05 | CAD 0.25 | 0.00% | CAD 0.25 | CAD 0.25 | CAD 0.25 | 0 |
| 2026-08-04 | CAD 0.25 | 0.00% | CAD 0.25 | CAD 0.25 | CAD 0.25 | 0 |
| 2026-07-31 | CAD 0.25 | 0.00% | CAD 0.25 | CAD 0.25 | CAD 0.25 | 9.50K |
| 2026-07-30 | CAD 0.25 | 0.00% | CAD 0.25 | CAD 0.25 | CAD 0.25 | 0 |
| 2026-07-29 | CAD 0.25 | 0.00% | CAD 0.25 | CAD 0.25 | CAD 0.25 | 0 |
| 2026-07-28 | CAD 0.25 | 0.00% | CAD 0.25 | CAD 0.25 | CAD 0.25 | 0 |
| 2026-07-27 | CAD 0.25 | 0.00% | CAD 0.25 | CAD 0.25 | CAD 0.25 | 0 |
| 2026-07-24 | CAD 0.25 | 0.00% | CAD 0.25 | CAD 0.25 | CAD 0.25 | 500 |
| 2026-07-23 | CAD 0.25 | +25.00% | CAD 0.25 | CAD 0.25 | CAD 0.25 | 8.05K |
| 2026-07-22 | CAD 0.20 | -4.76% | CAD 0.20 | CAD 0.20 | CAD 0.20 | 2.80K |
| 2026-07-21 | CAD 0.21 | 0.00% | CAD 0.21 | CAD 0.21 | CAD 0.21 | 0 |
| 2026-07-20 | CAD 0.21 | 0.00% | CAD 0.21 | CAD 0.21 | CAD 0.21 | 0 |
| 2026-07-17 | CAD 0.21 | 0.00% | CAD 0.21 | CAD 0.21 | CAD 0.21 | 0 |
| 2026-07-16 | CAD 0.21 | 0.00% | CAD 0.21 | CAD 0.21 | CAD 0.21 | 0 |
| 2026-07-15 | CAD 0.21 | 0.00% | CAD 0.21 | CAD 0.21 | CAD 0.21 | 0 |
| 2026-07-14 | CAD 0.21 | 0.00% | CAD 0.21 | CAD 0.21 | CAD 0.21 | 0 |
| 2026-07-13 | CAD 0.21 | 0.00% | CAD 0.21 | CAD 0.21 | CAD 0.21 | 0 |
| 2026-07-10 | CAD 0.21 | -2.33% | CAD 0.21 | CAD 0.21 | CAD 0.21 | 720 |
| 2026-07-09 | CAD 0.22 | +7.50% | CAD 0.22 | CAD 0.22 | CAD 0.22 | 1.00K |
| 2026-07-08 | CAD 0.20 | 0.00% | CAD 0.20 | CAD 0.20 | CAD 0.20 | 6.00K |
| 2026-07-07 | CAD 0.20 | 0.00% | CAD 0.20 | CAD 0.20 | CAD 0.20 | 0 |
| 2026-07-06 | CAD 0.20 | +2.56% | CAD 0.20 | CAD 0.20 | CAD 0.20 | 500 |
| 2026-07-03 | CAD 0.19 | 0.00% | CAD 0.19 | CAD 0.19 | CAD 0.19 | 0 |
| 2026-07-02 | CAD 0.19 | 0.00% | CAD 0.19 | CAD 0.19 | CAD 0.19 | 0 |
| 2026-06-30 | CAD 0.19 | 0.00% | CAD 0.19 | CAD 0.19 | CAD 0.19 | 0 |
| 2026-06-29 | CAD 0.19 | 0.00% | CAD 0.19 | CAD 0.19 | CAD 0.19 | 1.50K |
| 2026-06-26 | CAD 0.19 | 0.00% | CAD 0.19 | CAD 0.19 | CAD 0.19 | 0 |
| 2026-06-25 | CAD 0.19 | 0.00% | CAD 0.19 | CAD 0.19 | CAD 0.19 | 0 |
| 2026-06-24 | CAD 0.19 | -2.50% | CAD 0.19 | CAD 0.19 | CAD 0.19 | 42.00K |
| 2026-06-23 | CAD 0.20 | +5.26% | CAD 0.19 | CAD 0.20 | CAD 0.19 | 99.50K |
| 2026-06-22 | CAD 0.19 | +5.56% | CAD 0.19 | CAD 0.19 | CAD 0.19 | 11.50K |
| 2026-06-19 | CAD 0.18 | -7.69% | CAD 0.18 | CAD 0.18 | CAD 0.18 | 49.10K |
| 2026-06-18 | CAD 0.19 | 0.00% | CAD 0.19 | CAD 0.19 | CAD 0.19 | 0 |
| 2026-06-17 | CAD 0.19 | 0.00% | CAD 0.19 | CAD 0.19 | CAD 0.19 | 0 |
| 2026-06-16 | CAD 0.19 | +2.63% | CAD 0.19 | CAD 0.19 | CAD 0.19 | 500 |
| 2026-06-15 | CAD 0.19 | 0.00% | CAD 0.19 | CAD 0.19 | CAD 0.19 | 0 |
| 2026-06-12 | CAD 0.19 | 0.00% | CAD 0.19 | CAD 0.19 | CAD 0.19 | 0 |
| 2026-06-11 | CAD 0.19 | 0.00% | CAD 0.19 | CAD 0.19 | CAD 0.19 | 0 |
| 2026-06-10 | CAD 0.19 | +5.56% | CAD 0.19 | CAD 0.19 | CAD 0.19 | 50.00K |
| 2026-06-09 | CAD 0.18 | -10.00% | CAD 0.18 | CAD 0.18 | CAD 0.18 | 50.00K |
| 2026-06-08 | CAD 0.20 | 0.00% | CAD 0.20 | CAD 0.20 | CAD 0.20 | 0 |
| 2026-06-05 | CAD 0.20 | +5.26% | CAD 0.19 | CAD 0.20 | CAD 0.19 | 8.50K |
| 2026-06-04 | CAD 0.19 | 0.00% | CAD 0.19 | CAD 0.19 | CAD 0.19 | 500 |
| 2026-06-03 | CAD 0.19 | 0.00% | CAD 0.19 | CAD 0.19 | CAD 0.19 | 0 |
| 2026-06-02 | CAD 0.19 | -5.00% | CAD 0.19 | CAD 0.19 | CAD 0.19 | 13.00K |
| 2026-06-01 | CAD 0.20 | 0.00% | CAD 0.20 | CAD 0.20 | CAD 0.20 | 0 |
| 2026-05-29 | CAD 0.20 | -4.76% | CAD 0.20 | CAD 0.20 | CAD 0.20 | 16.00K |
| 2026-05-28 | CAD 0.21 | 0.00% | CAD 0.21 | CAD 0.21 | CAD 0.21 | 0 |
| 2026-05-27 | CAD 0.21 | 0.00% | CAD 0.21 | CAD 0.21 | CAD 0.21 | 0 |
| 2026-05-26 | CAD 0.21 | -4.55% | CAD 0.21 | CAD 0.21 | CAD 0.21 | 10.09K |