5 DAY PERFORMANCE
+2.82%
1 MONTH PERFORMANCE
+6.02%
3 MONTH PERFORMANCE
+4.00%
6 MONTH PERFORMANCE
-6.67%
YEAR-TO-DATE PERFORMANCE
-15.48%
1 YEAR PERFORMANCE
-11.51%
Granite Ridge Resources, Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/08/2025 | $5.37 | $5.15 (-4.1%) | $5.47 | $5.14 | 672.08 K | $693.46 M |
| 12/05/2025 | $5.31 | $5.42 (2.07%) | $5.46 | $5.31 | 819.44 K | $707.16 M |
| 12/04/2025 | $5.32 | $5.33 (0.19%) | $5.36 | $5.27 | 360.50 K | $695.42 M |
| 12/03/2025 | $5.23 | $5.31 (1.53%) | $5.38 | $5.19 | 530.22 K | $692.81 M |
| 12/02/2025 | $5.15 | $5.14 (-0.19%) | $5.17 | $5.02 | 415.30 K | $670.63 M |
| 12/01/2025 | $5.15 | $5.18 (0.58%) | $5.28 | $5.12 | 589.40 K | $675.84 M |
| 11/28/2025 | $5.16 | $5.15 (-0.19%) | $5.16 | $5.09 | 253.00 K | $671.93 M |
| 11/26/2025 | $5.11 | $5.21 (1.96%) | $5.26 | $5.11 | 619.33 K | $679.76 M |
| 11/25/2025 | $4.97 | $5.10 (2.62%) | $5.16 | $4.96 | 554.10 K | $665.41 M |
| 11/24/2025 | $5.12 | $5.04 (-1.56%) | $5.17 | $4.99 | 768.76 K | $657.58 M |
| 11/21/2025 | $4.97 | $5.12 (3.02%) | $5.16 | $4.92 | 631.94 K | $668.02 M |
| 11/20/2025 | $5.02 | $4.97 (-1%) | $5.16 | $4.94 | 685.81 K | $648.45 M |
| 11/19/2025 | $5.06 | $4.98 (-1.58%) | $5.11 | $4.94 | 678.25 K | $649.75 M |
| 11/18/2025 | $5.09 | $5.16 (1.38%) | $5.19 | $5.05 | 573.10 K | $673.24 M |
| 11/17/2025 | $5.21 | $5.12 (-1.73%) | $5.29 | $5.08 | 547.10 K | $668.02 M |
| 11/14/2025 | $5.18 | $5.18 (0%) | $5.20 | $5.09 | 402.50 K | $675.84 M |
| 11/13/2025 | $5.15 | $5.20 (0.97%) | $5.21 | $5.07 | 680.60 K | $678.45 M |
| 11/12/2025 | $5.22 | $5.10 (-2.3%) | $5.25 | $5.09 | 404.65 K | $665.41 M |
| 11/11/2025 | $5.12 | $5.24 (2.34%) | $5.28 | $5.09 | 596.90 K | $683.67 M |
| 11/10/2025 | $5.18 | $5.08 (-1.93%) | $5.23 | $5.00 | 701.00 K | $662.80 M |
| 11/07/2025 | $5.12 | $5.15 (0.59%) | $5.17 | $4.85 | 729.60 K | $671.93 M |
| 11/06/2025 | $5.34 | $5.40 (1.12%) | $5.46 | $5.30 | 564.20 K | $704.55 M |
| 11/05/2025 | $5.30 | $5.28 (-0.38%) | $5.37 | $5.28 | 322.94 K | $688.89 M |
| 11/04/2025 | $5.22 | $5.28 (1.15%) | $5.32 | $5.19 | 444.80 K | $688.89 M |
| 11/03/2025 | $5.26 | $5.31 (0.95%) | $5.31 | $5.18 | 393.00 K | $692.81 M |
| 10/31/2025 | $5.22 | $5.28 (1.15%) | $5.32 | $5.17 | 351.92 K | $688.88 M |
| 10/30/2025 | $5.21 | $5.20 (-0.19%) | $5.28 | $5.19 | 315.25 K | $678.44 M |
| 10/29/2025 | $5.17 | $5.22 (0.97%) | $5.32 | $5.16 | 362.40 K | $681.05 M |
| 10/28/2025 | $5.23 | $5.17 (-1.15%) | $5.26 | $5.16 | 412.30 K | $674.52 M |
| 10/27/2025 | $5.28 | $5.25 (-0.57%) | $5.33 | $5.24 | 434.30 K | $684.96 M |
| 10/24/2025 | $5.40 | $5.28 (-2.22%) | $5.40 | $5.25 | 299.24 K | $688.88 M |
| 10/23/2025 | $5.40 | $5.39 (-0.19%) | $5.43 | $5.33 | 393.70 K | $703.23 M |
| 10/22/2025 | $5.19 | $5.27 (1.54%) | $5.29 | $5.15 | 391.75 K | $687.57 M |
| 10/21/2025 | $5.29 | $5.15 (-2.65%) | $5.30 | $5.13 | 435.33 K | $671.92 M |
| 10/20/2025 | $5.31 | $5.28 (-0.56%) | $5.37 | $5.22 | 393.02 K | $688.88 M |
| 10/17/2025 | $5.28 | $5.29 (0.19%) | $5.31 | $5.19 | 378.57 K | $690.18 M |
| 10/16/2025 | $5.38 | $5.26 (-2.23%) | $5.40 | $5.22 | 388.60 K | $686.27 M |
| 10/15/2025 | $5.33 | $5.38 (0.94%) | $5.38 | $5.28 | 355.08 K | $701.92 M |
| 10/14/2025 | $5.24 | $5.28 (0.76%) | $5.36 | $5.24 | 480.80 K | $688.88 M |
| 10/13/2025 | $5.26 | $5.37 (2.09%) | $5.39 | $5.19 | 365.33 K | $700.62 M |
| 10/10/2025 | $5.41 | $5.16 (-4.62%) | $5.42 | $5.16 | 542.80 K | $673.22 M |
| 10/09/2025 | $5.52 | $5.49 (-0.54%) | $5.64 | $5.44 | 352.43 K | $716.27 M |
| 10/08/2025 | $5.57 | $5.56 (-0.18%) | $5.57 | $5.44 | 339.00 K | $725.41 M |
| 10/07/2025 | $5.57 | $5.53 (-0.72%) | $5.60 | $5.45 | 332.40 K | $721.49 M |
| 10/06/2025 | $5.53 | $5.56 (0.54%) | $5.61 | $5.48 | 312.40 K | $725.41 M |
| 10/03/2025 | $5.41 | $5.46 (0.92%) | $5.52 | $5.40 | 272.27 K | $712.36 M |
| 10/02/2025 | $5.52 | $5.36 (-2.9%) | $5.56 | $5.35 | 362.24 K | $699.31 M |
| 10/01/2025 | $5.34 | $5.55 (3.93%) | $5.57 | $5.32 | 748.54 K | $724.10 M |
| 09/30/2025 | $5.49 | $5.41 (-1.46%) | $5.50 | $5.34 | 591.31 K | $705.84 M |
| 09/29/2025 | $5.72 | $5.51 (-3.67%) | $5.72 | $5.48 | 486.11 K | $718.88 M |
| 09/26/2025 | $5.72 | $5.77 (0.87%) | $5.91 | $5.70 | 496.96 K | $752.81 M |
| 09/25/2025 | $5.58 | $5.71 (2.33%) | $5.75 | $5.55 | 1.28 M | $744.98 M |
| 09/24/2025 | $5.58 | $5.58 (0%) | $5.66 | $5.56 | 434.24 K | $728.02 M |
| 09/23/2025 | $5.50 | $5.53 (0.55%) | $5.71 | $5.49 | 453.91 K | $721.49 M |
| 09/22/2025 | $5.38 | $5.44 (1.12%) | $5.47 | $5.32 | 409.40 K | $709.75 M |
| 09/19/2025 | $5.60 | $5.40 (-3.57%) | $5.63 | $5.40 | 969.76 K | $704.53 M |
| 09/18/2025 | $5.56 | $5.60 (0.72%) | $5.63 | $5.52 | 366.82 K | $730.63 M |
| 09/17/2025 | $5.52 | $5.52 (0%) | $5.67 | $5.51 | 479.00 K | $720.19 M |
| 09/16/2025 | $5.36 | $5.56 (3.73%) | $5.58 | $5.36 | 399.59 K | $725.41 M |
| 09/15/2025 | $5.41 | $5.35 (-1.11%) | $5.41 | $5.31 | 388.40 K | $698.01 M |
| 09/12/2025 | $5.43 | $5.37 (-1.1%) | $5.47 | $5.37 | 342.25 K | $700.62 M |
| 09/11/2025 | $5.33 | $5.41 (1.5%) | $5.41 | $5.28 | 304.55 K | $705.84 M |
| 09/10/2025 | $5.21 | $5.39 (3.45%) | $5.41 | $5.21 | 447.31 K | $703.23 M |
| 09/09/2025 | $5.23 | $5.19 (-0.76%) | $5.33 | $5.19 | 453.80 K | $677.13 M |
| 09/08/2025 | $5.36 | $5.25 (-2.05%) | $5.38 | $5.22 | 490.40 K | $684.96 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.
