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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	0.47	0.48	0.48	0.48	0.47	6,174
February 19, 2026	0.41	0.41	0.41	0.41	0.41	0
February 18, 2026	0.41	0.41	0.41	0.41	0.41	0
February 17, 2026	0.41	0.41	0.41	0.41	0.41	40,400
February 13, 2026	0.44	0.44	0.44	0.44	0.44	0
February 12, 2026	0.44	0.44	0.44	0.44	0.44	9,512
February 11, 2026	0.42	0.42	0.42	0.42	0.42	689
February 10, 2026	0.41	0.41	0.41	0.41	0.41	0
February 09, 2026	0.45	0.41	0.41	0.45	0.41	17,000
February 06, 2026	0.45	0.45	0.45	0.45	0.45	1,010
February 05, 2026	0.44	0.44	0.44	0.45	0.44	12,200
February 04, 2026	0.42	0.42	0.42	0.42	0.42	0
February 03, 2026	0.42	0.42	0.42	0.42	0.42	2,000
February 02, 2026	0.42	0.42	0.42	0.42	0.42	0
January 30, 2026	0.42	0.42	0.42	0.42	0.42	505
January 29, 2026	0.43	0.43	0.43	0.43	0.43	6,012
January 28, 2026	0.46	0.46	0.46	0.46	0.46	2,825
January 27, 2026	0.43	0.43	0.43	0.43	0.42	20,014
January 26, 2026	0.44	0.42	0.42	0.44	0.42	78,006
January 23, 2026	0.44	0.44	0.44	0.44	0.44	2,827
January 22, 2026	0.44	0.44	0.44	0.44	0.44	800
January 21, 2026	0.4	0.4	0.4	0.4	0.4	0
January 20, 2026	0.47	0.4	0.4	0.47	0.4	88,646
January 19, 2026	0.44	0.44	0.44	0.44	0.44	1,400
January 16, 2026	0.47	0.47	0.47	0.47	0.47	7,000
January 15, 2026	0.54	0.49	0.49	0.54	0.49	217,000
January 14, 2026	0.53	0.53	0.53	0.53	0.53	2,822
January 13, 2026	0.53	0.53	0.53	0.53	0.53	36,501
January 12, 2026	0.54	0.53	0.53	0.54	0.53	36,501
January 09, 2026	0.53	0.53	0.53	0.53	0.51	53,500
January 08, 2026	0.5	0.5	0.5	0.5	0.5	10,500
January 07, 2026	0.52	0.48	0.48	0.52	0.47	123,500
January 06, 2026	0.65	0.55	0.55	0.65	0.52	34,900
January 05, 2026	0.64	0.64	0.64	0.64	0.64	27,918
January 02, 2026	0.45	0.64	0.64	0.78	0.45	174,134
December 31, 2025	0.42	0.39	0.39	0.42	0.39	33,100
December 30, 2025	0.42	0.42	0.42	0.42	0.42	500
December 29, 2025	0.41	0.41	0.41	0.41	0.41	3,600
December 23, 2025	0.41	0.41	0.41	0.41	0.41	2,544
December 22, 2025	0.42	0.4	0.4	0.42	0.4	24,949
December 19, 2025	0.42	0.4	0.4	0.42	0.4	25,006
December 18, 2025	0.41	0.41	0.41	0.41	0.41	0
December 17, 2025	0.45	0.41	0.41	0.45	0.41	15,511
December 16, 2025	0.45	0.45	0.45	0.45	0.45	7,010
December 15, 2025	0.45	0.45	0.45	0.45	0.45	7,010
December 12, 2025	0.46	0.45	0.45	0.46	0.45	15,700
December 11, 2025	0.48	0.47	0.47	0.48	0.47	10,031
December 10, 2025	0.5	0.48	0.48	0.51	0.48	7,500
December 09, 2025	0.55	0.51	0.51	0.55	0.51	42,607
December 08, 2025	0.57	0.54	0.54	0.57	0.54	4,500
December 05, 2025	0.57	0.56	0.56	0.57	0.56	1,900
December 04, 2025	0.55	0.56	0.56	0.56	0.55	7,500
December 03, 2025	0.54	0.57	0.57	0.6	0.54	75,300
December 02, 2025	0.5	0.53	0.53	0.53	0.5	60,600
December 01, 2025	0.48	0.5	0.5	0.51	0.48	6,001
November 28, 2025	0.48	0.48	0.48	0.48	0.48	0
November 27, 2025	0.48	0.48	0.48	0.48	0.48	8,000
November 26, 2025	0.49	0.48	0.48	0.49	0.48	28,500
November 25, 2025	0.44	0.49	0.49	0.5	0.44	33,800
November 24, 2025	0.49	0.5	0.5	0.5	0.49	5,790

Greenbriar Capital Corp. (GRB.V) TSXV