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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 04, 2025	0.46	0.46	0.46	0.46	0.46	10,000
July 03, 2025	0.46	0.46	0.46	0.49	0.46	20,500
July 02, 2025	0.44	0.46	0.46	0.46	0.44	30,000
June 30, 2025	0.39	0.39	0.39	0.39	0.39	0
June 27, 2025	0.39	0.39	0.39	0.39	0.39	500
June 26, 2025	0.42	0.42	0.42	0.42	0.42	6,500
June 25, 2025	0.4	0.4	0.4	0.4	0.4	8,240
June 24, 2025	0.41	0.41	0.41	0.41	0.41	0
June 23, 2025	0.4	0.41	0.41	0.41	0.4	6,000
June 20, 2025	0.4	0.4	0.4	0.4	0.4	4,000
June 19, 2025	0.4	0.41	0.41	0.41	0.4	81,003
June 18, 2025	0.4	0.4	0.4	0.4	0.4	12,000
June 17, 2025	0.46	0.4	0.4	0.46	0.4	10,600
June 16, 2025	0.43	0.39	0.39	0.43	0.39	41,900
June 13, 2025	0.46	0.46	0.46	0.46	0.46	0
June 12, 2025	0.46	0.46	0.46	0.46	0.46	0
June 11, 2025	0.45	0.46	0.46	0.46	0.45	16,000
June 10, 2025	0.41	0.41	0.41	0.41	0.41	0
June 09, 2025	0.41	0.41	0.41	0.41	0.41	1,600
June 06, 2025	0.42	0.42	0.42	0.42	0.42	0
June 05, 2025	0.42	0.42	0.42	0.42	0.42	4,000
June 04, 2025	0.48	0.42	0.42	0.48	0.42	26,000
June 03, 2025	0.44	0.44	0.44	0.44	0.44	17,015
June 02, 2025	0.44	0.44	0.44	0.44	0.44	16
May 30, 2025	0.44	0.44	0.44	0.44	0.44	30,700
May 29, 2025	0.44	0.44	0.44	0.44	0.44	0
May 28, 2025	0.45	0.44	0.44	0.45	0.44	21,500
May 27, 2025	0.45	0.44	0.44	0.45	0.39	16,000
May 26, 2025	0.45	0.45	0.45	0.45	0.45	500
May 23, 2025	0.45	0.45	0.45	0.45	0.45	0
May 22, 2025	0.45	0.45	0.45	0.45	0.45	2,000

Greenbriar Capital Corp. (GRB.V) TSXV