5 DAY PERFORMANCE
+19.02%
1 MONTH PERFORMANCE
+4.31%
3 MONTH PERFORMANCE
+14.66%
6 MONTH PERFORMANCE
-6.50%
YEAR-TO-DATE PERFORMANCE
+13.19%
1 YEAR PERFORMANCE
-4.32%
Granite Ridge Resources Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/08/2026 | $4.70 | $4.77 (1.38%) | $4.78 | $4.69 | 854.03 K | $620.67 M |
| 10/07/2026 | $4.64 | $4.59 (-1.08%) | $4.68 | $4.55 | 958.54 K | $600.39 M |
| 10/06/2026 | $4.49 | $4.61 (2.67%) | $4.63 | $4.45 | 845.91 K | $603.01 M |
| 10/05/2026 | $4.48 | $4.51 (0.67%) | $4.59 | $4.39 | 1.24 M | $589.93 M |
| 10/02/2026 | $4.41 | $4.47 (1.36%) | $4.53 | $4.35 | 1.22 M | $584.70 M |
| 10/01/2026 | $4.34 | $4.40 (1.38%) | $4.40 | $4.31 | 1.11 M | $575.54 M |
| 09/30/2026 | $4.34 | $4.34 (0%) | $4.40 | $4.27 | 1.46 M | $567.69 M |
| 09/29/2026 | $4.26 | $4.29 (0.7%) | $4.33 | $4.25 | 1.87 M | $561.15 M |
| 09/28/2026 | $4.48 | $4.31 (-3.79%) | $4.51 | $4.30 | 1.24 M | $563.77 M |
| 09/25/2026 | $4.48 | $4.44 (-0.89%) | $4.62 | $4.41 | 1.42 M | $580.77 M |
| 09/24/2026 | $4.54 | $4.54 (0%) | $4.63 | $4.49 | 1.08 M | $593.85 M |
| 09/23/2026 | $4.59 | $4.51 (-1.74%) | $4.65 | $4.48 | 1.17 M | $589.93 M |
| 09/22/2026 | $4.59 | $4.55 (-0.87%) | $4.67 | $4.54 | 1.10 M | $595.16 M |
| 09/21/2026 | $4.82 | $4.64 (-3.73%) | $4.86 | $4.62 | 991.41 K | $606.94 M |
| 09/18/2026 | $4.90 | $4.90 (0%) | $4.96 | $4.84 | 2.94 M | $640.94 M |
| 09/17/2026 | $4.91 | $4.94 (0.61%) | $4.99 | $4.91 | 751.93 K | $646.18 M |
| 09/16/2026 | $5.25 | $4.95 (-5.71%) | $5.25 | $4.88 | 1.46 M | $647.48 M |
| 09/15/2026 | $5.16 | $5.32 (3.1%) | $5.38 | $5.15 | 2.53 M | $695.88 M |
| 09/14/2026 | $5.16 | $5.12 (-0.78%) | $5.21 | $5.10 | 2.60 M | $669.72 M |
| 09/11/2026 | $5.08 | $5.11 (0.59%) | $5.11 | $5.02 | 1.07 M | $668.41 M |
| 09/10/2026 | $5.18 | $5.10 (-1.54%) | $5.18 | $5.02 | 1.12 M | $667.11 M |
| 09/09/2026 | $5.15 | $5.10 (-0.97%) | $5.15 | $5.06 | 1.84 M | $667.11 M |
| 09/08/2026 | $5.13 | $5.10 (-0.58%) | $5.19 | $5.03 | 2.45 M | $667.11 M |
| 09/04/2026 | $5.03 | $5.08 (0.99%) | $5.09 | $4.96 | 1.20 M | $664.49 M |
| 09/03/2026 | $5.15 | $5.08 (-1.36%) | $5.15 | $5.03 | 2.18 M | $664.49 M |
| 09/02/2026 | $5.01 | $5.16 (2.99%) | $5.18 | $5.01 | 3.15 M | $674.95 M |
| 09/01/2026 | $5.11 | $5.06 (-0.98%) | $5.11 | $5.00 | 2.05 M | $661.87 M |
| 08/31/2026 | $5.17 | $5.03 (-2.71%) | $5.17 | $4.98 | 1.10 M | $657.95 M |
| 08/28/2026 | $4.97 | $5.06 (1.81%) | $5.08 | $4.94 | 1.40 M | $661.87 M |
| 08/27/2026 | $4.98 | $5.04 (1.2%) | $5.08 | $4.96 | 1.73 M | $659.26 M |
| 08/26/2026 | $4.99 | $5.00 (0.2%) | $5.06 | $4.94 | 1.48 M | $654.03 M |
| 08/25/2026 | $4.94 | $5.05 (2.23%) | $5.06 | $4.91 | 1.35 M | $660.57 M |
| 08/24/2026 | $5.05 | $5.05 (0%) | $5.12 | $4.97 | 870.21 K | $660.57 M |
| 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 |
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.
