Mail

GRF.V - Green Rise Foods Inc.

TSXV - TSXV Real Time Price. Currency in CAD

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 26, 2023	0.5200	0.5200	0.5200	0.5200	0.5200	-
May 25, 2023	0.5200	0.5200	0.5200	0.5200	0.5200	-
May 24, 2023	0.5200	0.5200	0.5200	0.5200	0.5200	-
May 23, 2023	0.5200	0.5200	0.5200	0.5200	0.5200	-
May 19, 2023	0.5200	0.5200	0.5200	0.5200	0.5200	-
May 18, 2023	0.5200	0.5200	0.5200	0.5200	0.5200	-
May 17, 2023	0.5200	0.5200	0.5200	0.5200	0.5200	-
May 16, 2023	0.5200	0.5200	0.5200	0.5200	0.5200	-
May 15, 2023	0.5200	0.5200	0.5200	0.5200	0.5200	-
May 12, 2023	0.5200	0.5200	0.5200	0.5200	0.5200	2,750
May 11, 2023	0.8000	0.8000	0.8000	0.8000	0.8000	-
May 10, 2023	0.8000	0.8000	0.8000	0.8000	0.8000	-
May 09, 2023	0.8000	0.8000	0.8000	0.8000	0.8000	-
May 08, 2023	0.8000	0.8000	0.8000	0.8000	0.8000	-
May 05, 2023	0.8000	0.8000	0.8000	0.8000	0.8000	-
May 04, 2023	0.8000	0.8000	0.8000	0.8000	0.8000	-
May 03, 2023	0.8000	0.8000	0.8000	0.8000	0.8000	-
May 02, 2023	0.8000	0.8000	0.8000	0.8000	0.8000	-
May 01, 2023	0.8000	0.8000	0.8000	0.8000	0.8000	-
Apr 28, 2023	0.8000	0.8000	0.8000	0.8000	0.8000	-
Apr 27, 2023	0.8000	0.8000	0.8000	0.8000	0.8000	500
Apr 26, 2023	0.5500	0.5500	0.5500	0.5500	0.5500	-
Apr 25, 2023	0.5500	0.5500	0.5500	0.5500	0.5500	-
Apr 24, 2023	0.5500	0.5500	0.5500	0.5500	0.5500	-
Apr 21, 2023	0.5500	0.5500	0.5500	0.5500	0.5500	1,394
Apr 20, 2023	0.6500	0.6500	0.6500	0.6500	0.6500	-
Apr 19, 2023	0.6500	0.6500	0.6500	0.6500	0.6500	-
Apr 18, 2023	0.6500	0.6500	0.6500	0.6500	0.6500	-
Apr 17, 2023	0.6500	0.6500	0.6500	0.6500	0.6500	-
Apr 14, 2023	0.6500	0.6500	0.6500	0.6500	0.6500	-
Apr 13, 2023	0.6500	0.6500	0.6500	0.6500	0.6500	-
Apr 12, 2023	0.6500	0.6500	0.6500	0.6500	0.6500	-
Apr 11, 2023	0.6500	0.6500	0.6500	0.6500	0.6500	-
Apr 10, 2023	0.6500	0.6500	0.6500	0.6500	0.6500	-
Apr 06, 2023	0.6500	0.6500	0.6500	0.6500	0.6500	-
Apr 05, 2023	0.6500	0.6500	0.6500	0.6500	0.6500	-
Apr 04, 2023	0.6500	0.6500	0.6500	0.6500	0.6500	-
Apr 03, 2023	0.6500	0.6500	0.6500	0.6500	0.6500	-
Mar 31, 2023	0.6500	0.6500	0.6500	0.6500	0.6500	-
Mar 30, 2023	0.6500	0.6500	0.6500	0.6500	0.6500	-
Mar 29, 2023	0.6500	0.6500	0.6500	0.6500	0.6500	-
Mar 28, 2023	0.6500	0.6500	0.6500	0.6500	0.6500	-
Mar 27, 2023	0.6500	0.6500	0.6500	0.6500	0.6500	-
Mar 24, 2023	0.6500	0.6500	0.6500	0.6500	0.6500	-
Mar 23, 2023	0.6500	0.6500	0.6500	0.6500	0.6500	-
Mar 22, 2023	0.6500	0.6500	0.6500	0.6500	0.6500	-
Mar 21, 2023	0.6500	0.6500	0.6500	0.6500	0.6500	-
Mar 20, 2023	0.6500	0.6500	0.6500	0.6500	0.6500	-
Mar 17, 2023	0.6500	0.6500	0.6500	0.6500	0.6500	-
Mar 16, 2023	0.6500	0.6500	0.6500	0.6500	0.6500	-
Mar 15, 2023	0.6500	0.6500	0.6500	0.6500	0.6500	-
Mar 14, 2023	0.6500	0.6500	0.6500	0.6500	0.6500	-
Mar 13, 2023	0.6500	0.6500	0.6500	0.6500	0.6500	500
Mar 10, 2023	0.7100	0.7100	0.7100	0.7100	0.7100	5,000
Mar 09, 2023	0.6500	0.6500	0.6500	0.6500	0.6500	-
Mar 08, 2023	0.7900	0.7900	0.6500	0.6500	0.6500	3,500
Mar 07, 2023	0.7600	0.7600	0.7600	0.7600	0.7600	-
Mar 06, 2023	0.7600	0.7600	0.7600	0.7600	0.7600	-
Mar 03, 2023	0.7600	0.7600	0.7600	0.7600	0.7600	4,500
Mar 02, 2023	0.7400	0.7400	0.7400	0.7400	0.7400	1,500
Mar 01, 2023	0.6500	0.6500	0.6500	0.6500	0.6500	-
Feb 28, 2023	0.6500	0.6500	0.6500	0.6500	0.6500	-
Feb 27, 2023	0.6500	0.6500	0.6500	0.6500	0.6500	-
Feb 24, 2023	0.6500	0.6500	0.6500	0.6500	0.6500	-
Feb 23, 2023	0.6500	0.6500	0.6500	0.6500	0.6500	2,000
Feb 22, 2023	0.6000	0.6000	0.6000	0.6000	0.6000	2,000
Feb 21, 2023	0.6600	0.6600	0.6600	0.6600	0.6600	-
Feb 17, 2023	0.6600	0.6600	0.6600	0.6600	0.6600	-
Feb 16, 2023	0.5600	0.6600	0.5600	0.6600	0.6600	6,000
Feb 15, 2023	0.8500	0.8500	0.8500	0.8500	0.8500	-
Feb 14, 2023	0.8500	0.8500	0.8500	0.8500	0.8500	-
Feb 13, 2023	0.8500	0.8500	0.8500	0.8500	0.8500	-
Feb 10, 2023	0.8500	0.8500	0.8500	0.8500	0.8500	-
Feb 09, 2023	0.8500	0.8500	0.8500	0.8500	0.8500	-
Feb 08, 2023	0.8500	0.8500	0.8500	0.8500	0.8500	-
Feb 07, 2023	0.7500	0.8500	0.7500	0.8500	0.8500	1,500
Feb 06, 2023	0.7200	0.7200	0.7100	0.7200	0.7200	2,500
Feb 03, 2023	0.7100	0.7100	0.7100	0.7100	0.7100	-
Feb 02, 2023	0.7100	0.7100	0.7100	0.7100	0.7100	1,000
Feb 01, 2023	0.6500	0.7200	0.6500	0.7200	0.7200	2,000
Jan 31, 2023	0.6000	0.6000	0.6000	0.6000	0.6000	-
Jan 30, 2023	0.6000	0.6000	0.6000	0.6000	0.6000	-
Jan 27, 2023	0.6000	0.6000	0.6000	0.6000	0.6000	-
Jan 26, 2023	0.6000	0.6000	0.6000	0.6000	0.6000	-
Jan 25, 2023	0.6000	0.6000	0.6000	0.6000	0.6000	-
Jan 24, 2023	0.6500	0.6500	0.6000	0.6000	0.6000	1,500
Jan 23, 2023	0.5500	0.5500	0.5500	0.5500	0.5500	-
Jan 20, 2023	0.5500	0.5500	0.5500	0.5500	0.5500	-
Jan 19, 2023	0.5500	0.5500	0.5500	0.5500	0.5500	-
Jan 18, 2023	0.5500	0.5500	0.5500	0.5500	0.5500	-
Jan 17, 2023	0.5500	0.5500	0.5500	0.5500	0.5500	-
Jan 16, 2023	0.5500	0.5500	0.5500	0.5500	0.5500	2,000
Jan 13, 2023	0.5500	0.5500	0.5000	0.5000	0.5000	2,500
Jan 12, 2023	0.5500	0.5500	0.5500	0.5500	0.5500	1,400
Jan 11, 2023	0.5500	0.5500	0.5500	0.5500	0.5500	-
Jan 10, 2023	0.5500	0.5500	0.5500	0.5500	0.5500	-
Jan 09, 2023	0.4700	0.5500	0.4500	0.5500	0.5500	172,000
Jan 06, 2023	0.5500	0.5500	0.5500	0.5500	0.5500	-
Jan 05, 2023	0.5500	0.5500	0.5500	0.5500	0.5500	-
Jan 04, 2023	0.5500	0.5500	0.5500	0.5500	0.5500	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...