Greenheart Gold Inc.
GHRT.VTSXVBasic Materials● Active
$1.14
+$0.01(+0.88%)
Market Cap$176265977
P/E Ratio—
52W High$1.7
52W Low$0.55
Greenheart Gold Inc.（GHRT.V）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
ghrt.v · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$1.70
Sep 22, 2025
-32.9% from here
5-Year Low5Y
$0.4500
Sep 11, 2024
+153.3% from low
IPO Priceadj.
$0.5300
Sep 6, 2024
+115.1% since IPO
1 Year Ago
$0.7900
Jun 9, 2025
+44.3% in 1Y
5 Years Ago
—
—
+0.0% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · GHRT.V
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $1.14 | $1.20 | $1.14 | $1.14 | $1.14 | 108K | +0.00% |
| Jun 5, 2026 | $1.23 | $1.28 | $1.13 | $1.13 | $1.13 | 93K | -8.13% |
| Jun 4, 2026 | $1.32 | $1.32 | $1.24 | $1.27 | $1.27 | 12K | -3.79% |
| Jun 3, 2026 | $1.25 | $1.27 | $1.22 | $1.25 | $1.25 | 43K | +0.00% |
| Jun 2, 2026 | $1.23 | $1.32 | $1.23 | $1.25 | $1.25 | 36K | +1.63% |
| Jun 1, 2026 | $1.17 | $1.25 | $1.17 | $1.21 | $1.21 | 15K | +3.42% |
| May 29, 2026 | $1.32 | $1.32 | $1.19 | $1.25 | $1.25 | 38K | -5.30% |
| May 28, 2026 | $1.25 | $1.27 | $1.20 | $1.24 | $1.24 | 58K | -0.80% |
| May 27, 2026 | $1.25 | $1.31 | $1.22 | $1.22 | $1.22 | 22K | -2.40% |
| May 26, 2026 | $1.26 | $1.32 | $1.26 | $1.30 | $1.30 | 11K | +3.17% |
| May 25, 2026 | $1.32 | $1.33 | $1.31 | $1.31 | $1.31 | 9K | -0.76% |
| May 22, 2026 | $1.22 | $1.30 | $1.21 | $1.30 | $1.30 | 35K | +6.56% |
| May 21, 2026 | $1.26 | $1.28 | $1.20 | $1.25 | $1.25 | 125K | -0.79% |
| May 20, 2026 | $1.35 | $1.38 | $1.25 | $1.26 | $1.26 | 41K | -6.67% |
| May 19, 2026 | $1.28 | $1.37 | $1.21 | $1.35 | $1.35 | 84K | +5.47% |
| May 15, 2026 | $1.34 | $1.39 | $1.24 | $1.39 | $1.39 | 80K | +3.73% |
| May 14, 2026 | $1.34 | $1.40 | $1.34 | $1.39 | $1.39 | 28K | +3.73% |
| May 13, 2026 | $1.37 | $1.43 | $1.34 | $1.40 | $1.40 | 106K | +2.19% |
| May 12, 2026 | $1.44 | $1.45 | $1.30 | $1.39 | $1.39 | 172K | -3.47% |
| May 11, 2026 | $1.30 | $1.45 | $1.29 | $1.41 | $1.41 | 111K | +8.46% |
Showing 1–20 of 440 records
Annual Stock Price Performance · GHRT.V
Jan 1 → Dec 31 · 3 years2026+31.0%$0.87 → $1.14
+31.0%
2025+46.7%$0.60 → $0.88
+46.7%
2024+33.3%$0.45 → $0.60
+33.3%
Best Year2025 · +46.7%
Worst Year2026 · +31.0%
Positive Years3 / 3
Avg Annual Return+37.0%
3Y Total Return+153.3%
3Y CAGR~+36.3% / yr
Similar Companies in Basic Materials
View sector
Linde plc
LIN
$501.92+0.00%
Mkt Cap $232.2B
BHP Group Limited
BHP
$83.70+0.00%
Mkt Cap $212.6B
Rio Tinto Group
RIO
$100.93+0.00%
Mkt Cap $163.9B
Southern Copper Corporation
SCCO
$170.48+0.00%
Mkt Cap $142.2B
Agnico Eagle Mines Limited
AEM.TO
$226.00+0.00%
Mkt Cap $113.2B
Newmont Corporation
NEM
$98.99+0.00%
Mkt Cap $105.7B
Barrick Gold Corporation
ABX.TO
$55.06+0.00%
Mkt Cap $92.2B
Freeport-McMoRan Inc.
FCX
$63.91+0.00%
Mkt Cap $91.9B
Agnico Eagle Mines Limited
AEM
$162.11+0.00%
Mkt Cap $81.2B
The Sherwin-Williams Company
SHW
$299.55+0.00%
Mkt Cap $73.9BWhat If You Invested in GHRT.V?
If you invested $1,000 in GHRT.V at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$2,151
Total Return+115.1%
CAGR~+46.7% / yr
Profit+$1,151
Based on Sep 6, 2024 · $0.53Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Greenheart Gold Inc.（GHRT.V）所属板块为 Basic Materials，主要交易场所为 TSXV。本页行情快照中的最近价为 $1.14。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
GHRT.V 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
GHRT.V 历史股价FMP 日线复权 OHLCV