5 DAY PERFORMANCE
+6.40%
1 MONTH PERFORMANCE
-4.66%
3 MONTH PERFORMANCE
+5.35%
6 MONTH PERFORMANCE
+2.31%
YEAR-TO-DATE PERFORMANCE
+13.19%
1 YEAR PERFORMANCE
-6.67%
Granite Ridge Resources Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2026 | $5.32 | $5.16 (-3.01%) | $5.37 | $5.11 | 955.63 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 | $784.16 M |
| 04/30/2026 | $5.83 | $6.03 (3.43%) | $6.05 | $5.81 | 746.96 K | $786.77 M |
| 04/29/2026 | $5.95 | $5.98 (0.5%) | $5.99 | $5.81 | 689.70 K | $780.25 M |
| 04/28/2026 | $5.84 | $5.85 (0.17%) | $5.88 | $5.76 | 704.95 K | $763.28 M |
| 04/27/2026 | $5.72 | $5.75 (0.52%) | $5.87 | $5.69 | 921.61 K | $750.24 M |
| 04/24/2026 | $5.61 | $5.63 (0.36%) | $5.68 | $5.53 | 1.09 M | $734.58 M |
| 04/23/2026 | $5.46 | $5.63 (3.11%) | $5.68 | $5.45 | 857.60 K | $734.58 M |
| 04/22/2026 | $5.12 | $5.40 (5.47%) | $5.44 | $5.12 | 836.63 K | $704.57 M |
| 04/21/2026 | $4.97 | $5.10 (2.62%) | $5.13 | $4.97 | 750.13 K | $665.43 M |
| 04/20/2026 | $5.02 | $4.96 (-1.2%) | $5.07 | $4.92 | 912.40 K | $647.16 M |
| 04/17/2026 | $5.12 | $4.95 (-3.32%) | $5.15 | $4.86 | 961.57 K | $645.86 M |
| 04/16/2026 | $5.34 | $5.37 (0.56%) | $5.45 | $5.30 | 623.94 K | $700.66 M |
| 04/15/2026 | $5.30 | $5.35 (0.94%) | $5.38 | $5.23 | 526.30 K | $698.05 M |
| 04/14/2026 | $5.52 | $5.32 (-3.62%) | $5.52 | $5.30 | 1.03 M | $694.13 M |
| 04/13/2026 | $5.63 | $5.58 (-0.89%) | $5.68 | $5.55 | 640.76 K | $728.06 M |
| 04/10/2026 | $5.58 | $5.57 (-0.18%) | $5.67 | $5.52 | 926.91 K | $726.75 M |
| 04/09/2026 | $5.73 | $5.62 (-1.92%) | $5.78 | $5.60 | 645.31 K | $733.28 M |
| 04/08/2026 | $5.65 | $5.69 (0.71%) | $5.71 | $5.42 | 1.05 M | $742.41 M |
| 04/07/2026 | $5.95 | $6.03 (1.34%) | $6.09 | $5.88 | 1.58 M | $786.77 M |
| 04/06/2026 | $5.72 | $5.87 (2.62%) | $5.89 | $5.66 | 1.42 M | $765.89 M |
| 04/02/2026 | $5.90 | $5.73 (-2.88%) | $5.97 | $5.67 | 877.20 K | $747.63 M |
| 04/01/2026 | $5.70 | $5.69 (-0.18%) | $5.80 | $5.61 | 1.05 M | $742.41 M |
| 03/31/2026 | $5.96 | $5.87 (-1.51%) | $6.08 | $5.78 | 1.20 M | $765.89 M |
| 03/30/2026 | $5.96 | $5.97 (0.17%) | $6.05 | $5.89 | 1.84 M | $778.94 M |
| 03/27/2026 | $5.95 | $5.84 (-1.85%) | $5.95 | $5.81 | 1.45 M | $761.98 M |
| 03/26/2026 | $5.68 | $5.90 (3.87%) | $5.91 | $5.67 | 1.10 M | $769.81 M |
| 03/25/2026 | $5.43 | $5.61 (3.31%) | $5.62 | $5.39 | 1.06 M | $731.97 M |
| 03/24/2026 | $5.46 | $5.50 (0.73%) | $5.59 | $5.41 | 793.75 K | $717.62 M |
| 03/23/2026 | $5.40 | $5.38 (-0.37%) | $5.46 | $5.30 | 861.95 K | $701.96 M |
| 03/20/2026 | $5.52 | $5.49 (-0.54%) | $5.60 | $5.42 | 1.35 M | $716.31 M |
| 03/19/2026 | $5.35 | $5.45 (1.87%) | $5.54 | $5.34 | 2.26 M | $711.09 M |
| 03/18/2026 | $5.31 | $5.29 (-0.38%) | $5.36 | $5.27 | 727.11 K | $690.22 M |
| 03/17/2026 | $5.33 | $5.31 (-0.38%) | $5.41 | $5.30 | 779.80 K | $692.83 M |
| 03/16/2026 | $5.19 | $5.28 (1.73%) | $5.43 | $5.11 | 1.41 M | $688.91 M |
| 03/13/2026 | $5.08 | $5.18 (1.97%) | $5.19 | $5.02 | 950.90 K | $675.87 M |
| 03/12/2026 | $5.16 | $5.12 (-0.78%) | $5.26 | $5.03 | 1.04 M | $668.04 M |
| 03/11/2026 | $5.00 | $5.07 (1.4%) | $5.17 | $4.93 | 977.52 K | $661.51 M |
| 03/10/2026 | $5.24 | $5.02 (-4.2%) | $5.32 | $5.01 | 1.12 M | $654.99 M |
| 03/09/2026 | $5.21 | $5.32 (2.11%) | $5.44 | $5.17 | 1.32 M | $694.13 M |
| 03/06/2026 | $4.70 | $5.02 (6.81%) | $5.26 | $4.70 | 1.29 M | $654.99 M |
| 03/05/2026 | $5.28 | $5.34 (1.14%) | $5.38 | $5.25 | 871.10 K | $696.74 M |
| 03/04/2026 | $5.05 | $5.26 (4.16%) | $5.28 | $4.99 | 625.98 K | $686.30 M |
| 03/03/2026 | $5.20 | $5.15 (-0.96%) | $5.23 | $5.02 | 727.24 K | $671.95 M |
| 03/02/2026 | $5.25 | $5.13 (-2.29%) | $5.25 | $5.03 | 860.30 K | $669.34 M |
| 02/27/2026 | $5.04 | $5.06 (0.4%) | $5.13 | $4.95 | 898.50 K | $660.19 M |
| 02/26/2026 | $5.02 | $5.09 (1.39%) | $5.14 | $4.93 | 793.03 K | $664.10 M |
| 02/25/2026 | $5.16 | $5.08 (-1.55%) | $5.18 | $4.97 | 552.51 K | $662.80 M |
| 02/24/2026 | $5.20 | $5.13 (-1.35%) | $5.20 | $5.08 | 342.61 K | $669.32 M |
| 02/23/2026 | $5.24 | $5.13 (-2.1%) | $5.28 | $5.13 | 477.10 K | $669.32 M |
| 02/20/2026 | $5.23 | $5.22 (-0.19%) | $5.29 | $5.16 | 476.78 K | $681.06 M |
| 02/19/2026 | $5.17 | $5.26 (1.74%) | $5.36 | $5.17 | 610.30 K | $686.28 M |
| 02/18/2026 | $5.05 | $5.11 (1.19%) | $5.13 | $5.03 | 633.40 K | $666.71 M |
| 02/17/2026 | $5.07 | $4.99 (-1.58%) | $5.07 | $4.86 | 537.20 K | $651.06 M |
| 02/13/2026 | $4.90 | $5.05 (3.06%) | $5.11 | $4.90 | 570.60 K | $658.88 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.
