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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	0.48	0.48	0.48	0.48	0.48	0
November 20, 2025	0.43	0.48	0.48	0.48	0.43	32,400
November 19, 2025	0.42	0.42	0.42	0.42	0.42	1,040
November 18, 2025	0.44	0.45	0.45	0.45	0.44	3,200
November 17, 2025	0.43	0.43	0.43	0.43	0.43	10,000
November 14, 2025	0.44	0.45	0.45	0.45	0.44	12,522
November 13, 2025	0.42	0.42	0.42	0.42	0.42	3,005
November 12, 2025	0.39	0.44	0.44	0.44	0.39	29,226
November 11, 2025	0.39	0.39	0.39	0.39	0.39	3,500
November 10, 2025	0.39	0.39	0.39	0.39	0.39	0
November 07, 2025	0.39	0.39	0.39	0.39	0.39	0
November 06, 2025	0.39	0.39	0.39	0.39	0.39	0
November 05, 2025	0.39	0.39	0.39	0.39	0.39	0
November 04, 2025	0.39	0.39	0.39	0.39	0.39	500
November 03, 2025	0.36	0.36	0.36	0.36	0.36	23,500
October 31, 2025	0.39	0.36	0.36	0.4	0.36	23,500
October 30, 2025	0.37	0.35	0.35	0.37	0.35	3,500
October 29, 2025	0.39	0.39	0.39	0.39	0.39	3,000
October 28, 2025	0.37	0.33	0.33	0.37	0.33	23,000
October 27, 2025	0.4	0.4	0.4	0.4	0.4	0
October 24, 2025	0.4	0.4	0.4	0.4	0.4	0
October 23, 2025	0.4	0.4	0.4	0.4	0.4	0
October 22, 2025	0.4	0.4	0.4	0.4	0.4	11,000
October 21, 2025	0.4	0.4	0.4	0.4	0.4	11,000
October 20, 2025	0.41	0.39	0.39	0.41	0.33	142,500
October 17, 2025	0.4	0.4	0.4	0.4	0.4	500
October 16, 2025	0.45	0.42	0.42	0.45	0.37	12,300
October 15, 2025	0.44	0.44	0.44	0.44	0.44	35,000
October 14, 2025	0.42	0.44	0.44	0.44	0.38	54,532
October 10, 2025	0.4	0.39	0.39	0.4	0.39	8,000
October 09, 2025	0.4	0.4	0.4	0.4	0.4	0
October 08, 2025	0.4	0.4	0.4	0.4	0.4	0
October 07, 2025	0.4	0.4	0.4	0.4	0.4	0
October 06, 2025	0.41	0.4	0.4	0.41	0.4	11,505
October 03, 2025	0.39	0.39	0.39	0.39	0.39	0
October 02, 2025	0.39	0.39	0.39	0.39	0.39	0
October 01, 2025	0.39	0.39	0.39	0.39	0.39	0
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

Greenbriar Capital Corp. (GRB.V) TSXV