TSXV - Free Realtime Quote CAD

Greenheart Gold Inc. (GHRT.V)

0.8500

-0.0100

(-1.16%)

As of 12:57:04 PM EDT. Market Open.

Currency in CAD

Date	Open	High	Low	Close	Adj Close	Volume
May 9, 2025	0.8500	0.8700	0.8400	0.8500	0.8500	62,530
May 8, 2025	0.8800	0.8800	0.8500	0.8600	0.8600	102,539
May 7, 2025	0.8800	0.8800	0.8600	0.8700	0.8700	121,861
May 6, 2025	0.9000	0.9000	0.8800	0.8800	0.8800	3,500
May 5, 2025	0.8700	0.9000	0.8600	0.8700	0.8700	34,579
May 2, 2025	0.8900	0.9000	0.8700	0.8700	0.8700	27,787
May 1, 2025	0.8700	0.8700	0.8600	0.8600	0.8600	29,626
Apr 30, 2025	0.8900	0.8900	0.8700	0.8700	0.8700	15,000
Apr 29, 2025	0.8900	0.9000	0.8900	0.9000	0.9000	2,631
Apr 28, 2025	0.9000	0.9100	0.9000	0.9100	0.9100	34,103
Apr 25, 2025	0.9400	0.9500	0.9100	0.9200	0.9200	19,116
Apr 24, 2025	0.9400	0.9600	0.9300	0.9300	0.9300	13,001
Apr 23, 2025	0.9100	0.9300	0.8800	0.9000	0.9000	46,772
Apr 22, 2025	0.8800	0.9200	0.8800	0.9200	0.9200	81,486
Apr 21, 2025	0.9000	1.0100	0.8400	0.8500	0.8500	453,045
Apr 17, 2025	0.9300	0.9700	0.8800	0.9200	0.9200	43,956
Apr 16, 2025	0.9800	0.9800	0.9500	0.9700	0.9700	81,193
Apr 15, 2025	0.9900	1.0000	0.9600	0.9600	0.9600	52,000
Apr 14, 2025	1.0000	1.0100	0.8900	0.9900	0.9900	131,053
Apr 11, 2025	0.9000	1.0350	0.9000	0.9900	0.9900	233,153
Apr 10, 2025	0.8600	0.9000	0.8500	0.9000	0.9000	167,950
Apr 9, 2025	0.8400	0.8700	0.8300	0.8600	0.8600	86,889
Apr 8, 2025	0.9100	0.9100	0.8100	0.8100	0.8100	37,160
Apr 7, 2025	0.7700	0.8350	0.7700	0.8200	0.8200	151,688
Apr 4, 2025	0.9100	0.9100	0.8000	0.8100	0.8100	182,034
Apr 3, 2025	0.9200	0.9600	0.8100	0.9000	0.9000	149,669
Apr 2, 2025	0.9900	1.0400	0.9000	0.9400	0.9400	344,714
Apr 1, 2025	0.9700	1.0600	0.9500	0.9500	0.9500	284,597
Mar 31, 2025	0.9300	0.9700	0.9000	0.9700	0.9700	60,620
Mar 28, 2025	0.9000	0.9300	0.8800	0.9200	0.9200	93,874
Mar 27, 2025	0.9000	0.9000	0.8800	0.9000	0.9000	28,491
Mar 26, 2025	0.9000	0.9300	0.8900	0.9300	0.9300	76,948
Mar 25, 2025	0.8300	0.9500	0.8300	0.9500	0.9500	324,103
Mar 24, 2025	0.8600	0.8600	0.8400	0.8400	0.8400	219,670
Mar 21, 2025	0.8500	0.8600	0.8400	0.8600	0.8600	120,403
Mar 20, 2025	0.8500	0.8500	0.8400	0.8400	0.8400	61,688
Mar 19, 2025	0.7800	0.8500	0.7800	0.8400	0.8400	328,920
Mar 18, 2025	0.7800	0.8200	0.7700	0.8200	0.8200	233,750
Mar 17, 2025	0.7500	0.8000	0.7500	0.8000	0.8000	53,750
Mar 14, 2025	0.8000	0.8000	0.8000	0.8000	0.8000	1,254
Mar 13, 2025	0.7600	0.7800	0.7200	0.7800	0.7800	128,000
Mar 12, 2025	0.7900	0.8200	0.7300	0.7600	0.7600	100,010
Mar 11, 2025	0.8100	0.8100	0.7800	0.7900	0.7900	58,570
Mar 10, 2025	0.8200	0.8300	0.8000	0.8000	0.8000	7,550
Mar 7, 2025	0.8200	0.8200	0.8100	0.8100	0.8100	8,850
Mar 6, 2025	0.8300	0.8300	0.8000	0.8000	0.8000	16,484
Mar 5, 2025	0.8200	0.8200	0.8000	0.8000	0.8000	19,663
Mar 4, 2025	0.8100	0.8100	0.8000	0.8100	0.8100	18,856
Mar 3, 2025	0.7600	0.8800	0.7600	0.8300	0.8300	52,986
Feb 28, 2025	0.7800	0.8200	0.7800	0.8200	0.8200	33,681
Feb 27, 2025	0.7400	0.8100	0.7200	0.8100	0.8100	61,451
Feb 26, 2025	0.7800	0.8200	0.7400	0.7400	0.7400	45,127
Feb 25, 2025	0.9200	0.9200	0.7500	0.7500	0.7500	197,579
Feb 24, 2025	0.8400	0.8400	0.7800	0.7800	0.7800	41,965
Feb 21, 2025	0.8200	0.8500	0.8000	0.8400	0.8400	97,988
Feb 20, 2025	0.8300	0.8300	0.7800	0.7800	0.7800	282,960
Feb 19, 2025	0.7700	0.7800	0.7600	0.7800	0.7800	35,731
Feb 18, 2025	0.7800	0.8700	0.7700	0.7800	0.7800	367,793
Feb 14, 2025	0.8800	0.9300	0.8300	0.8300	0.8300	163,473
Feb 13, 2025	0.9000	0.9500	0.8600	0.9500	0.9500	61,561
Feb 12, 2025	0.9200	0.9200	0.8900	0.9200	0.9200	14,997
Feb 11, 2025	0.8400	0.9200	0.8400	0.9200	0.9200	144,585
Feb 10, 2025	0.8500	0.9000	0.8200	0.8600	0.8600	136,320
Feb 7, 2025	0.8800	0.8800	0.8400	0.8400	0.8400	21,560
Feb 6, 2025	0.9300	0.9300	0.8700	0.8900	0.8900	151,010
Feb 5, 2025	0.9000	0.9400	0.8200	0.9000	0.9000	113,657
Feb 4, 2025	0.8200	0.8500	0.8100	0.8200	0.8200	271,081
Feb 3, 2025	0.8200	0.8200	0.7500	0.8000	0.8000	64,647
Jan 31, 2025	0.7400	0.8000	0.7400	0.7800	0.7800	124,640
Jan 30, 2025	0.6500	0.7000	0.6500	0.7000	0.7000	231,689
Jan 29, 2025	0.6200	0.6500	0.6200	0.6500	0.6500	21,950
Jan 28, 2025	0.6100	0.6300	0.6100	0.6300	0.6300	29,624
Jan 27, 2025	0.6500	0.6500	0.6100	0.6100	0.6100	15,565
Jan 24, 2025	0.6200	0.6400	0.6200	0.6400	0.6400	4,828
Jan 23, 2025	0.6300	0.6300	0.6200	0.6200	0.6200	73,356
Jan 22, 2025	0.6300	0.6400	0.6300	0.6400	0.6400	14,007
Jan 21, 2025	0.6200	0.6400	0.5900	0.6200	0.6200	131,026
Jan 20, 2025	0.6200	0.6200	0.6200	0.6200	0.6200	1,000
Jan 17, 2025	0.6200	0.6200	0.6100	0.6200	0.6200	17,075
Jan 16, 2025	0.6000	0.6600	0.5800	0.6200	0.6200	121,360
Jan 15, 2025	0.6100	0.6300	0.6000	0.6100	0.6100	43,170
Jan 14, 2025	0.6100	0.6100	0.5800	0.5800	0.5800	21,314
Jan 13, 2025	0.6100	0.6100	0.6100	0.6100	0.6100	1,039
Jan 10, 2025	0.6000	0.6200	0.6000	0.6100	0.6100	10,147
Jan 9, 2025	0.5900	0.6000	0.5900	0.5900	0.5900	28,540
Jan 8, 2025	0.5700	0.5900	0.5400	0.5900	0.5900	47,000
Jan 7, 2025	0.5500	0.5500	0.5100	0.5500	0.5500	58,716
Jan 6, 2025	0.5700	0.5700	0.5400	0.5400	0.5400	104,003
Jan 3, 2025	0.5900	0.5900	0.5700	0.5800	0.5800	16,500
Jan 2, 2025	0.6000	0.6100	0.5600	0.5800	0.5800	79,650
Dec 31, 2024	0.6000	0.6000	0.6000	0.6000	0.6000	-
Dec 30, 2024	0.5500	0.6000	0.5500	0.6000	0.6000	5,000
Dec 27, 2024	0.5600	0.5600	0.5500	0.5500	0.5500	7,790
Dec 24, 2024	0.5600	0.5600	0.5600	0.5600	0.5600	32,823
Dec 23, 2024	0.5700	0.5700	0.5600	0.5600	0.5600	5,184
Dec 20, 2024	0.5800	0.5800	0.5700	0.5700	0.5700	4,500
Dec 19, 2024	0.6300	0.6300	0.5700	0.5700	0.5700	29,000
Dec 18, 2024	0.6100	0.6300	0.5600	0.5600	0.5600	85,810
Dec 17, 2024	0.5300	0.6000	0.5300	0.5900	0.5900	42,817
Dec 16, 2024	0.5900	0.5900	0.5500	0.5500	0.5500	119,776
Dec 13, 2024	0.6200	0.6200	0.5900	0.5900	0.5900	3,744
Dec 12, 2024	0.5800	0.6200	0.5800	0.6200	0.6200	59,419
Dec 11, 2024	0.5800	0.6600	0.5800	0.5900	0.5900	113,900
Dec 10, 2024	0.5900	0.6400	0.5800	0.5800	0.5800	130,075
Dec 9, 2024	0.5700	0.6000	0.5700	0.5700	0.5700	34,500
Dec 6, 2024	0.5700	0.5800	0.5700	0.5800	0.5800	53,827
Dec 5, 2024	0.6000	0.6000	0.6000	0.6000	0.6000	9,224
Dec 4, 2024	0.6000	0.6400	0.5700	0.6300	0.6300	100,523
Dec 3, 2024	0.6000	0.6200	0.6000	0.6100	0.6100	25,035
Dec 2, 2024	0.6400	0.6400	0.6000	0.6000	0.6000	66,463
Nov 29, 2024	0.6500	0.6500	0.6400	0.6400	0.6400	10,049
Nov 28, 2024	0.6100	0.6100	0.6100	0.6100	0.6100	-
Nov 27, 2024	0.6300	0.6500	0.6100	0.6100	0.6100	13,080
Nov 26, 2024	0.6000	0.6500	0.5700	0.5800	0.5800	15,003
Nov 25, 2024	0.6100	0.6100	0.5900	0.6000	0.6000	24,501
Nov 22, 2024	0.6600	0.6700	0.6400	0.6500	0.6500	15,890
Nov 21, 2024	0.6300	0.6300	0.5900	0.5900	0.5900	22,514
Nov 20, 2024	0.6200	0.6200	0.6200	0.6200	0.6200	5,076
Nov 19, 2024	0.7200	0.7200	0.6500	0.6500	0.6500	24,500
Nov 18, 2024	0.5800	0.7400	0.5800	0.6500	0.6500	126,010
Nov 15, 2024	0.5700	0.5800	0.5600	0.5600	0.5600	45,844
Nov 14, 2024	0.5900	0.5950	0.5600	0.5700	0.5700	69,037
Nov 13, 2024	0.6100	0.6100	0.5900	0.5900	0.5900	32,434
Nov 12, 2024	0.5900	0.6500	0.5900	0.6100	0.6100	51,250
Nov 11, 2024	0.6600	0.6600	0.5700	0.5800	0.5800	71,338
Nov 8, 2024	0.6200	0.6300	0.6200	0.6300	0.6300	13,008
Nov 7, 2024	0.6000	0.6300	0.5700	0.6000	0.6000	131,737
Nov 6, 2024	0.6600	0.6600	0.6100	0.6300	0.6300	52,514
Nov 5, 2024	0.6900	0.7000	0.6500	0.6500	0.6500	25,658
Nov 4, 2024	0.6900	0.6900	0.6600	0.6600	0.6600	19,584
Nov 1, 2024	0.7200	0.7200	0.7000	0.7000	0.7000	20,520
Oct 31, 2024	0.7200	0.7300	0.7150	0.7200	0.7200	8,477
Oct 30, 2024	0.7200	0.7400	0.7200	0.7200	0.7200	63,580
Oct 29, 2024	0.7800	0.7800	0.7300	0.7600	0.7600	30,157
Oct 28, 2024	0.7600	0.8000	0.7500	0.7500	0.7500	46,659
Oct 25, 2024	0.7800	0.8300	0.7500	0.7500	0.7500	18,777
Oct 24, 2024	0.7500	0.7600	0.7500	0.7500	0.7500	27,605
Oct 23, 2024	0.7900	0.7900	0.7500	0.7600	0.7600	75,750
Oct 22, 2024	0.8000	0.8300	0.7500	0.7500	0.7500	89,369
Oct 21, 2024	0.9000	0.9400	0.7500	0.7600	0.7600	144,683
Oct 18, 2024	0.9500	0.9500	0.8500	0.9000	0.9000	160,318
Oct 17, 2024	0.6700	0.8600	0.6550	0.8600	0.8600	71,213
Oct 16, 2024	0.6500	0.6900	0.6200	0.6500	0.6500	32,510
Oct 15, 2024	0.6500	0.6500	0.6100	0.6400	0.6400	34,550
Oct 11, 2024	0.5800	0.6400	0.5800	0.6200	0.6200	163,641
Oct 10, 2024	0.5300	0.6100	0.5300	0.5700	0.5700	49,725
Oct 9, 2024	0.5700	0.6100	0.5700	0.5700	0.5700	54,908
Oct 8, 2024	0.6200	0.6200	0.5200	0.5200	0.5200	10,890
Oct 7, 2024	0.5000	0.6400	0.5000	0.6200	0.6200	66,692
Oct 4, 2024	0.5500	0.5500	0.5000	0.5100	0.5100	86,742
Oct 3, 2024	0.5500	0.5500	0.5300	0.5500	0.5500	34,400
Oct 2, 2024	0.5000	0.5500	0.5000	0.5200	0.5200	103,066
Oct 1, 2024	0.5100	0.5400	0.5000	0.5000	0.5000	90,863
Sep 30, 2024	0.5500	0.5500	0.5100	0.5400	0.5400	54,220
Sep 27, 2024	0.6500	0.6500	0.5500	0.5500	0.5500	44,403
Sep 26, 2024	0.6000	0.7000	0.6000	0.6400	0.6400	40,805
Sep 25, 2024	0.5500	0.6000	0.5500	0.6000	0.6000	32,483
Sep 24, 2024	0.5800	0.5800	0.5500	0.5700	0.5700	51,432
Sep 23, 2024	0.5800	0.6100	0.5400	0.5500	0.5500	57,273
Sep 20, 2024	0.5600	0.5800	0.5500	0.5800	0.5800	15,500
Sep 19, 2024	0.6700	0.6700	0.4900	0.5200	0.5200	139,325
Sep 18, 2024	0.5300	0.7500	0.5000	0.5900	0.5900	131,804
Sep 17, 2024	0.5000	0.5300	0.5000	0.5200	0.5200	20,580
Sep 16, 2024	0.4700	0.4700	0.4600	0.4700	0.4700	103,920
Sep 13, 2024	0.4900	0.5200	0.4550	0.4650	0.4650	293,596
Sep 12, 2024	0.4800	0.5100	0.4800	0.4900	0.4900	88,227
Sep 11, 2024	0.5200	0.5200	0.4500	0.4800	0.4800	58,172
Sep 10, 2024	0.5000	0.5000	0.4500	0.5000	0.5000	134,135
Sep 9, 2024	0.6000	0.6000	0.4800	0.5200	0.5200	285,916
Sep 6, 2024	0.4500	0.5300	0.4500	0.5300	0.5300	3,108,769

GTWO.TO G2 Goldfields Inc.

3.1500

+2.27%

GSRI.CN Golden Shield Resources Inc.

0.3450

0.00%

TAJ.V Tajiri Resources Corp.

0.0450

0.00%

MAU.TO Montage Gold Corp.

3.8950

+1.70%

NCAU.V Newcore Gold Ltd.

0.6400

-3.03%

SIG.V Sitka Gold Corp.

0.4800

+3.23%

RPX.V Red Pine Exploration Inc.

0.1200

0.00%

FDR.V Founders Metals Inc.

4.6200

+3.12%

RIO.V Rio2 Limited

1.0900

+3.81%

CNL.TO Collective Mining Ltd.

14.00

+4.17%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Greenheart Gold Inc. (GHRT.V)

Related Tickers