5 DAY PERFORMANCE
+2.70%
1 MONTH PERFORMANCE
+9.69%
3 MONTH PERFORMANCE
-3.62%
6 MONTH PERFORMANCE
+3.70%
YEAR-TO-DATE PERFORMANCE
+13.19%
1 YEAR PERFORMANCE
-7.16%
Granite Ridge Resources Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/21/2026 | $5.16 | $5.11 (-0.97%) | $5.17 | $5.08 | 758.65 K | $668.41 M |
| 08/20/2026 | $5.24 | $5.18 (-1.15%) | $5.31 | $5.12 | 780.35 K | $677.57 M |
| 08/19/2026 | $5.24 | $5.18 (-1.15%) | $5.28 | $5.17 | 686.18 K | $677.57 M |
| 08/18/2026 | $5.35 | $5.22 (-2.43%) | $5.39 | $5.19 | 566.10 K | $682.80 M |
| 08/17/2026 | $5.16 | $5.26 (1.94%) | $5.28 | $5.11 | 1.28 M | $688.03 M |
| 08/14/2026 | $5.15 | $5.11 (-0.78%) | $5.21 | $5.10 | 667.90 K | $668.41 M |
| 08/13/2026 | $5.07 | $5.04 (-0.59%) | $5.07 | $4.98 | 694.84 K | $659.26 M |
| 08/12/2026 | $5.13 | $5.11 (-0.39%) | $5.15 | $5.07 | 613.07 K | $668.41 M |
| 08/11/2026 | $5.07 | $5.18 (2.17%) | $5.23 | $5.06 | 695.80 K | $677.57 M |
| 08/10/2026 | $4.98 | $5.08 (2.01%) | $5.09 | $4.91 | 1.05 M | $664.49 M |
| 08/07/2026 | $4.83 | $4.88 (1.04%) | $5.00 | $4.75 | 1.43 M | $638.33 M |
| 08/06/2026 | $4.72 | $4.66 (-1.27%) | $4.79 | $4.64 | 739.80 K | $609.55 M |
| 08/05/2026 | $4.77 | $4.63 (-2.94%) | $4.77 | $4.57 | 591.80 K | $605.63 M |
| 08/04/2026 | $4.70 | $4.77 (1.49%) | $4.78 | $4.62 | 634.60 K | $623.94 M |
| 08/03/2026 | $4.62 | $4.79 (3.68%) | $4.80 | $4.61 | 705.61 K | $626.56 M |
| 07/31/2026 | $4.65 | $4.75 (2.15%) | $4.77 | $4.62 | 613.70 K | $621.32 M |
| 07/30/2026 | $4.61 | $4.66 (1.08%) | $4.69 | $4.60 | 441.01 K | $609.55 M |
| 07/29/2026 | $4.69 | $4.71 (0.43%) | $4.75 | $4.64 | 722.84 K | $616.09 M |
| 07/28/2026 | $4.61 | $4.56 (-1.08%) | $4.63 | $4.51 | 656.10 K | $596.47 M |
| 07/27/2026 | $4.69 | $4.57 (-2.56%) | $4.75 | $4.57 | 761.70 K | $597.78 M |
| 07/24/2026 | $4.88 | $4.85 (-0.61%) | $4.97 | $4.82 | 768.85 K | $634.40 M |
| 07/23/2026 | $4.95 | $4.93 (-0.4%) | $5.01 | $4.89 | 1.09 M | $644.87 M |
| 07/22/2026 | $4.74 | $4.85 (2.32%) | $4.86 | $4.74 | 899.62 K | $634.40 M |
| 07/21/2026 | $4.62 | $4.70 (1.73%) | $4.74 | $4.62 | 501.40 K | $614.78 M |
| 07/20/2026 | $4.65 | $4.63 (-0.43%) | $4.67 | $4.57 | 683.16 K | $605.63 M |
| 07/17/2026 | $4.65 | $4.67 (0.43%) | $4.73 | $4.60 | 507.30 K | $610.86 M |
| 07/16/2026 | $4.56 | $4.56 (0%) | $4.63 | $4.56 | 720.85 K | $596.47 M |
| 07/15/2026 | $4.63 | $4.57 (-1.3%) | $4.71 | $4.53 | 744.32 K | $597.78 M |
| 07/14/2026 | $4.65 | $4.61 (-0.86%) | $4.70 | $4.54 | 663.54 K | $603.01 M |
| 07/13/2026 | $4.60 | $4.66 (1.3%) | $4.76 | $4.50 | 1.04 M | $609.55 M |
| 07/10/2026 | $4.59 | $4.57 (-0.44%) | $4.61 | $4.54 | 753.40 K | $597.78 M |
| 07/09/2026 | $4.57 | $4.57 (0%) | $4.59 | $4.51 | 791.12 K | $597.78 M |
| 07/08/2026 | $4.69 | $4.64 (-1.07%) | $4.74 | $4.62 | 1.07 M | $606.94 M |
| 07/07/2026 | $4.37 | $4.46 (2.06%) | $4.49 | $4.36 | 786.83 K | $583.39 M |
| 07/06/2026 | $4.45 | $4.30 (-3.37%) | $4.45 | $4.28 | 1.06 M | $562.46 M |
| 07/02/2026 | $4.38 | $4.42 (0.91%) | $4.47 | $4.36 | 903.23 K | $578.16 M |
| 07/01/2026 | $4.37 | $4.36 (-0.23%) | $4.47 | $4.33 | 950.80 K | $570.31 M |
| 06/30/2026 | $4.46 | $4.41 (-1.12%) | $4.51 | $4.38 | 1.04 M | $576.85 M |
| 06/29/2026 | $4.49 | $4.44 (-1.11%) | $4.58 | $4.43 | 1.15 M | $580.77 M |
| 06/26/2026 | $4.41 | $4.54 (2.95%) | $4.54 | $4.40 | 3.25 M | $593.85 M |
| 06/25/2026 | $4.41 | $4.41 (0%) | $4.50 | $4.40 | 865.37 K | $576.85 M |
| 06/24/2026 | $4.47 | $4.46 (-0.22%) | $4.51 | $4.41 | 1.18 M | $583.39 M |
| 06/23/2026 | $4.53 | $4.56 (0.66%) | $4.59 | $4.49 | 747.81 K | $596.47 M |
| 06/22/2026 | $4.71 | $4.51 (-4.25%) | $4.80 | $4.51 | 1.12 M | $589.93 M |
| 06/18/2026 | $4.66 | $4.69 (0.64%) | $4.70 | $4.57 | 1.27 M | $613.48 M |
| 06/17/2026 | $4.69 | $4.73 (0.85%) | $4.79 | $4.68 | 789.34 K | $618.71 M |
| 06/16/2026 | $4.65 | $4.69 (0.86%) | $4.72 | $4.60 | 1.08 M | $613.48 M |
| 06/15/2026 | $4.70 | $4.70 (0%) | $4.80 | $4.68 | 902.20 K | $614.78 M |
| 06/12/2026 | $4.89 | $4.92 (0.61%) | $5.01 | $4.76 | 604.40 K | $643.56 M |
| 06/11/2026 | $5.09 | $4.85 (-4.72%) | $5.09 | $4.82 | 622.04 K | $634.40 M |
| 06/10/2026 | $4.89 | $5.01 (2.45%) | $5.05 | $4.88 | 708.51 K | $655.33 M |
| 06/09/2026 | $4.82 | $4.82 (0%) | $4.84 | $4.68 | 1.17 M | $630.48 M |
| 06/08/2026 | $4.90 | $4.85 (-1.02%) | $4.93 | $4.83 | 611.07 K | $634.40 M |
| 06/05/2026 | $5.01 | $4.81 (-3.99%) | $5.01 | $4.80 | 975.70 K | $629.17 M |
| 06/04/2026 | $4.90 | $4.99 (1.84%) | $5.01 | $4.90 | 692.10 K | $652.72 M |
| 06/03/2026 | $5.05 | $4.99 (-1.19%) | $5.09 | $4.95 | 913.95 K | $652.72 M |
| 06/02/2026 | $5.00 | $5.01 (0.2%) | $5.08 | $4.97 | 1.12 M | $655.33 M |
| 06/01/2026 | $4.97 | $5.05 (1.61%) | $5.10 | $4.96 | 1.32 M | $660.57 M |
| 05/29/2026 | $4.80 | $4.86 (1.25%) | $4.91 | $4.72 | 1.37 M | $635.71 M |
| 05/28/2026 | $5.10 | $4.94 (-3.14%) | $5.20 | $4.91 | 1.24 M | $646.18 M |
| 05/27/2026 | $5.05 | $5.00 (-0.99%) | $5.13 | $5.00 | 1.36 M | $654.03 M |
| 05/26/2026 | $5.47 | $5.18 (-5.3%) | $5.51 | $5.17 | 947.72 K | $677.57 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.
