Greenbriar Capital Corp. - GRB.V - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 30, 2025	0.39	0.39	0.39	0.4	0.39	173,500
September 29, 2025	0.42	0.41	0.41	0.42	0.38	62,100
September 26, 2025	0.43	0.42	0.42	0.43	0.38	92,400
September 25, 2025	0.42	0.41	0.41	0.42	0.4	33,500
September 24, 2025	0.47	0.48	0.48	0.48	0.47	6,000
September 23, 2025	0.48	0.48	0.48	0.48	0.48	0
September 22, 2025	0.48	0.48	0.48	0.48	0.48	0
September 19, 2025	0.45	0.48	0.48	0.48	0.43	19,000
September 18, 2025	0.46	0.45	0.45	0.46	0.45	2,500
September 17, 2025	0.47	0.45	0.45	0.47	0.45	4,600
September 16, 2025	0.46	0.45	0.45	0.46	0.45	11,018
September 15, 2025	0.45	0.45	0.45	0.45	0.45	13,000
September 12, 2025	0.4	0.45	0.45	0.45	0.4	17,500
September 11, 2025	0.43	0.44	0.44	0.44	0.43	24,111
September 10, 2025	0.44	0.43	0.43	0.44	0.43	3,500
September 09, 2025	0.39	0.41	0.41	0.41	0.38	10,000
September 08, 2025	0.41	0.35	0.35	0.41	0.32	44,400
September 05, 2025	0.4	0.4	0.4	0.4	0.4	0
September 04, 2025	0.4	0.4	0.4	0.4	0.4	0
September 03, 2025	0.4	0.4	0.4	0.4	0.4	1,500
September 02, 2025	0.43	0.41	0.41	0.43	0.41	14,500
August 29, 2025	0.43	0.43	0.43	0.43	0.43	9,000
August 28, 2025	0.4	0.4	0.4	0.4	0.4	3,100
August 27, 2025	0.41	0.41	0.41	0.41	0.41	0
August 26, 2025	0.41	0.41	0.41	0.41	0.41	0
August 25, 2025	0.41	0.41	0.41	0.41	0.41	500
August 22, 2025	0.4	0.4	0.4	0.4	0.39	6,900
August 21, 2025	0.41	0.41	0.41	0.41	0.41	4,000
August 20, 2025	0.41	0.41	0.41	0.41	0.41	7,700
August 19, 2025	0.4	0.46	0.46	0.46	0.4	11,000
August 18, 2025	0.4	0.4	0.4	0.4	0.4	0
August 15, 2025	0.4	0.4	0.4	0.4	0.4	6,506
August 14, 2025	0.41	0.41	0.41	0.41	0.41	7,000
August 13, 2025	0.43	0.43	0.43	0.43	0.43	0
August 12, 2025	0.43	0.43	0.43	0.43	0.43	0
August 11, 2025	0.43	0.43	0.43	0.43	0.43	8,000
August 08, 2025	0.42	0.42	0.42	0.42	0.42	0
August 07, 2025	0.42	0.42	0.42	0.42	0.42	9,500
August 06, 2025	0.42	0.42	0.42	0.42	0.42	4,000
August 05, 2025	0.44	0.44	0.44	0.44	0.44	0
August 01, 2025	0.44	0.44	0.44	0.44	0.44	0
July 31, 2025	0.44	0.44	0.44	0.44	0.44	8,500
July 30, 2025	0.43	0.43	0.43	0.43	0.43	7,500
July 29, 2025	0.44	0.44	0.44	0.44	0.43	53,015
July 28, 2025	0.42	0.42	0.42	0.42	0.42	500
July 25, 2025	0.44	0.44	0.44	0.44	0.44	0
July 24, 2025	0.44	0.44	0.44	0.44	0.44	519
July 23, 2025	0.43	0.44	0.44	0.44	0.41	26,500
July 22, 2025	0.45	0.45	0.45	0.45	0.45	512
July 21, 2025	0.46	0.45	0.45	0.46	0.45	17,200
July 18, 2025	0.5	0.46	0.46	0.5	0.45	55,000
July 17, 2025	0.47	0.44	0.44	0.47	0.44	7,200
July 16, 2025	0.44	0.48	0.48	0.48	0.4	21,000
July 15, 2025	0.49	0.49	0.49	0.49	0.49	0
July 14, 2025	0.49	0.49	0.49	0.49	0.49	0
July 11, 2025	0.49	0.49	0.49	0.49	0.49	500
July 10, 2025	0.49	0.49	0.49	0.49	0.49	2,000
July 09, 2025	0.49	0.49	0.49	0.49	0.49	500
July 08, 2025	0.47	0.47	0.47	0.47	0.47	0
July 07, 2025	0.48	0.47	0.47	0.49	0.46	11,800

Greenbriar Capital Corp. (GRB.V) TSXV