5 DAY PERFORMANCE
+16.67%
1 MONTH PERFORMANCE
+7.69%
3 MONTH PERFORMANCE
-8.90%
6 MONTH PERFORMANCE
+14.41%
YEAR-TO-DATE PERFORMANCE
+13.19%
1 YEAR PERFORMANCE
-18.40%
Granite Ridge Resources Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/26/2026 | $4.41 | $4.54 (2.95%) | $4.54 | $4.40 | 3.25 M | $593.01 M |
| 06/25/2026 | $4.41 | $4.41 (0%) | $4.50 | $4.40 | 865.37 K | $576.03 M |
| 06/24/2026 | $4.47 | $4.46 (-0.22%) | $4.51 | $4.41 | 1.18 M | $582.57 M |
| 06/23/2026 | $4.53 | $4.56 (0.66%) | $4.59 | $4.49 | 747.81 K | $595.63 M |
| 06/22/2026 | $4.71 | $4.51 (-4.25%) | $4.80 | $4.51 | 1.12 M | $589.10 M |
| 06/18/2026 | $4.66 | $4.69 (0.64%) | $4.70 | $4.57 | 1.27 M | $612.61 M |
| 06/17/2026 | $4.69 | $4.73 (0.85%) | $4.79 | $4.68 | 789.34 K | $617.83 M |
| 06/16/2026 | $4.65 | $4.69 (0.86%) | $4.72 | $4.60 | 1.08 M | $612.61 M |
| 06/15/2026 | $4.70 | $4.70 (0%) | $4.80 | $4.68 | 902.20 K | $613.91 M |
| 06/12/2026 | $4.89 | $4.92 (0.61%) | $5.01 | $4.76 | 604.40 K | $642.65 M |
| 06/11/2026 | $5.09 | $4.85 (-4.72%) | $5.09 | $4.82 | 622.04 K | $633.51 M |
| 06/10/2026 | $4.89 | $5.01 (2.45%) | $5.05 | $4.88 | 708.51 K | $654.41 M |
| 06/09/2026 | $4.82 | $4.82 (0%) | $4.84 | $4.68 | 1.17 M | $629.59 M |
| 06/08/2026 | $4.90 | $4.85 (-1.02%) | $4.93 | $4.83 | 611.07 K | $633.51 M |
| 06/05/2026 | $5.01 | $4.81 (-3.99%) | $5.01 | $4.80 | 975.70 K | $628.28 M |
| 06/04/2026 | $4.90 | $4.99 (1.84%) | $5.01 | $4.90 | 692.10 K | $651.79 M |
| 06/03/2026 | $5.05 | $4.99 (-1.19%) | $5.09 | $4.95 | 913.95 K | $651.79 M |
| 06/02/2026 | $5.00 | $5.01 (0.2%) | $5.08 | $4.97 | 1.12 M | $654.41 M |
| 06/01/2026 | $4.97 | $5.05 (1.61%) | $5.10 | $4.96 | 1.32 M | $659.63 M |
| 05/29/2026 | $4.80 | $4.86 (1.25%) | $4.91 | $4.72 | 1.37 M | $634.81 M |
| 05/28/2026 | $5.10 | $4.94 (-3.14%) | $5.20 | $4.91 | 1.24 M | $645.26 M |
| 05/27/2026 | $5.05 | $5.00 (-0.99%) | $5.13 | $5.00 | 1.36 M | $653.10 M |
| 05/26/2026 | $5.47 | $5.18 (-5.3%) | $5.51 | $5.17 | 947.72 K | $676.61 M |
| 05/22/2026 | $5.52 | $5.52 (0%) | $5.62 | $5.43 | 923.45 K | $721.02 M |
| 05/21/2026 | $5.75 | $5.50 (-4.35%) | $5.76 | $5.44 | 934.20 K | $718.41 M |
| 05/20/2026 | $5.64 | $5.65 (0.18%) | $5.80 | $5.52 | 953.84 K | $738.00 M |
| 05/19/2026 | $5.70 | $5.75 (0.88%) | $5.83 | $5.57 | 1.15 M | $751.07 M |
| 05/18/2026 | $5.43 | $5.48 (0.92%) | $5.59 | $5.41 | 983.92 K | $715.80 M |
| 05/15/2026 | $5.32 | $5.51 (3.57%) | $5.51 | $5.32 | 896.47 K | $719.72 M |
| 05/14/2026 | $5.28 | $5.32 (0.76%) | $5.33 | $5.23 | 819.20 K | $694.90 M |
| 05/13/2026 | $5.32 | $5.16 (-3.01%) | $5.37 | $5.11 | 955.64 K | $674.00 M |
| 05/12/2026 | $5.33 | $5.24 (-1.69%) | $5.38 | $5.22 | 1.05 M | $684.45 M |
| 05/11/2026 | $5.13 | $5.25 (2.34%) | $5.30 | $5.05 | 829.73 K | $685.76 M |
| 05/08/2026 | $5.36 | $5.00 (-6.72%) | $5.36 | $4.83 | 1.81 M | $653.10 M |
| 05/07/2026 | $5.59 | $5.60 (0.18%) | $5.62 | $5.41 | 1.18 M | $731.47 M |
| 05/06/2026 | $5.83 | $5.70 (-2.23%) | $5.86 | $5.70 | 674.84 K | $744.53 M |
| 05/05/2026 | $6.06 | $6.11 (0.83%) | $6.15 | $5.97 | 760.91 K | $798.09 M |
| 05/04/2026 | $6.06 | $6.06 (0%) | $6.11 | $5.96 | 820.36 K | $791.56 M |
| 05/01/2026 | $6.00 | $6.01 (0.17%) | $6.04 | $5.79 | 664.90 K | $785.03 M |
| 04/30/2026 | $5.83 | $6.03 (3.43%) | $6.05 | $5.81 | 746.96 K | $787.64 M |
| 04/29/2026 | $5.95 | $5.98 (0.5%) | $5.99 | $5.81 | 689.70 K | $781.11 M |
| 04/28/2026 | $5.84 | $5.85 (0.17%) | $5.88 | $5.76 | 704.95 K | $764.13 M |
| 04/27/2026 | $5.72 | $5.75 (0.52%) | $5.87 | $5.69 | 921.61 K | $751.07 M |
| 04/24/2026 | $5.61 | $5.63 (0.36%) | $5.68 | $5.53 | 1.09 M | $735.39 M |
| 04/23/2026 | $5.46 | $5.63 (3.11%) | $5.68 | $5.45 | 857.60 K | $735.39 M |
| 04/22/2026 | $5.12 | $5.40 (5.47%) | $5.44 | $5.12 | 836.63 K | $705.35 M |
| 04/21/2026 | $4.97 | $5.10 (2.62%) | $5.13 | $4.97 | 750.13 K | $666.16 M |
| 04/20/2026 | $5.02 | $4.96 (-1.2%) | $5.07 | $4.92 | 912.40 K | $647.88 M |
| 04/17/2026 | $5.12 | $4.95 (-3.32%) | $5.15 | $4.86 | 961.57 K | $646.57 M |
| 04/16/2026 | $5.34 | $5.37 (0.56%) | $5.45 | $5.30 | 623.94 K | $701.43 M |
| 04/15/2026 | $5.30 | $5.35 (0.94%) | $5.38 | $5.23 | 526.30 K | $698.82 M |
| 04/14/2026 | $5.52 | $5.32 (-3.62%) | $5.52 | $5.30 | 1.03 M | $694.90 M |
| 04/13/2026 | $5.63 | $5.58 (-0.89%) | $5.68 | $5.55 | 640.76 K | $728.86 M |
| 04/10/2026 | $5.58 | $5.57 (-0.18%) | $5.67 | $5.52 | 926.91 K | $727.55 M |
| 04/09/2026 | $5.73 | $5.62 (-1.92%) | $5.78 | $5.60 | 645.31 K | $734.08 M |
| 04/08/2026 | $5.65 | $5.69 (0.71%) | $5.71 | $5.42 | 1.05 M | $743.23 M |
| 04/07/2026 | $5.95 | $6.03 (1.34%) | $6.09 | $5.88 | 1.58 M | $787.64 M |
| 04/06/2026 | $5.72 | $5.87 (2.62%) | $5.89 | $5.66 | 1.42 M | $766.74 M |
| 04/02/2026 | $5.90 | $5.73 (-2.88%) | $5.97 | $5.67 | 877.20 K | $748.45 M |
| 04/01/2026 | $5.70 | $5.69 (-0.18%) | $5.80 | $5.61 | 1.05 M | $743.23 M |
| 03/31/2026 | $5.96 | $5.87 (-1.51%) | $6.08 | $5.78 | 1.20 M | $766.74 M |
| 03/30/2026 | $5.96 | $5.97 (0.17%) | $6.05 | $5.89 | 1.84 M | $779.80 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
