Greenvale Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 25, 2026	0.03	0.04	0.03	0.04	0.04	2.94%	687,691
Mar 24, 2026	0.03	0.04	0.03	0.03	0.03	6.25%	678,832
Mar 23, 2026	0.03	0.03	0.03	0.03	0.03	-3.03%	140,107
Mar 20, 2026	0.03	0.03	0.03	0.03	0.03	-2.94%	36,109
Mar 19, 2026	0.03	0.03	0.03	0.03	0.03	3.03%	130,131
Mar 18, 2026	0.03	0.03	0.03	0.03	0.03	-2.94%	27,033
Mar 17, 2026	0.03	0.03	0.03	0.03	0.03	3.03%	866
Mar 16, 2026	0.03	0.03	0.03	0.03	0.03	-5.71%	41,935
Mar 13, 2026	0.03	0.04	0.03	0.04	0.04	9.38%	79,699
Mar 12, 2026	0.03	0.03	0.03	0.03	0.03	-	24,590
Mar 11, 2026	0.03	0.03	0.03	0.03	0.03	-8.57%	30,303
Mar 10, 2026	0.03	0.04	0.03	0.04	0.04	9.38%	609,487
Mar 9, 2026	0.03	0.03	0.03	0.03	0.03	-3.03%	613,025
Mar 6, 2026	0.03	0.03	0.03	0.03	0.03	-8.33%	31,970
Mar 5, 2026	0.03	0.04	0.03	0.04	0.04	-	106,796
Mar 3, 2026	0.03	0.04	0.03	0.04	0.04	-	59,051
Mar 2, 2026	0.04	0.04	0.04	0.04	0.04	-	40,538
Feb 27, 2026	0.04	0.04	0.04	0.04	0.04	-	37,525
Feb 26, 2026	0.04	0.04	0.04	0.04	0.04	2.86%	12,500
Feb 25, 2026	0.03	0.04	0.03	0.04	0.04	-	176,641
Feb 24, 2026	0.04	0.04	0.04	0.04	0.04	-12.50%	727,269
Feb 23, 2026	0.03	0.04	0.03	0.04	0.04	21.21%	842,323
Feb 20, 2026	0.03	0.04	0.03	0.03	0.03	-10.81%	694,411
Feb 19, 2026	0.04	0.04	0.04	0.04	0.04	-	722,603
Feb 18, 2026	0.04	0.04	0.04	0.04	0.04	-2.63%	229,479
Feb 17, 2026	0.04	0.04	0.04	0.04	0.04	-2.56%	995,071
Feb 16, 2026	0.04	0.04	0.04	0.04	0.04	-	49,604
Feb 13, 2026	0.04	0.04	0.04	0.04	0.04	-2.50%	200,000
Feb 12, 2026	0.04	0.04	0.04	0.04	0.04	2.56%	763,876
Feb 11, 2026	0.04	0.04	0.04	0.04	0.04	-2.50%	217,982
Feb 10, 2026	0.04	0.04	0.04	0.04	0.04	8.11%	380,000
Feb 9, 2026	0.04	0.04	0.04	0.04	0.04	-	143,891
Feb 6, 2026	0.04	0.04	0.04	0.04	0.04	-	301,480
Feb 5, 2026	0.04	0.04	0.04	0.04	0.04	-	88,313
Feb 4, 2026	0.04	0.04	0.04	0.04	0.04	-7.50%	262,544
Feb 3, 2026	0.04	0.04	0.04	0.04	0.04	-	72,579
Feb 2, 2026	0.04	0.04	0.04	0.04	0.04	5.26%	279,599
Jan 30, 2026	0.04	0.04	0.04	0.04	0.04	-5.00%	128,761
Jan 29, 2026	0.04	0.04	0.04	0.04	0.04	2.56%	301,565
Jan 28, 2026	0.04	0.04	0.04	0.04	0.04	-	356,609
Jan 27, 2026	0.04	0.04	0.04	0.04	0.04	-2.50%	1,009,221
Jan 23, 2026	0.04	0.04	0.04	0.04	0.04	-3.61%	42,380
Jan 22, 2026	0.04	0.04	0.04	0.04	0.04	6.41%	179,000
Jan 21, 2026	0.04	0.04	0.04	0.04	0.04	-2.50%	573,328
Jan 20, 2026	0.04	0.04	0.04	0.04	0.04	-4.76%	288,230
Jan 19, 2026	0.04	0.04	0.04	0.04	0.04	5.00%	429,540
Jan 16, 2026	0.04	0.04	0.04	0.04	0.04	-6.98%	522,503
Jan 15, 2026	0.04	0.04	0.04	0.04	0.04	2.38%	20,401
Jan 14, 2026	0.04	0.04	0.04	0.04	0.04	2.44%	177,352
Jan 13, 2026	0.04	0.04	0.04	0.04	0.04	-	21,932