Greenvale Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 12, 2026	0.04	0.04	0.04	0.04	0.04	-	188,962
Jan 9, 2026	0.04	0.04	0.04	0.04	0.04	-2.38%	7,162
Jan 8, 2026	0.04	0.04	0.04	0.04	0.04	2.44%	209,140
Jan 7, 2026	0.04	0.04	0.04	0.04	0.04	2.50%	452,496
Jan 6, 2026	0.04	0.04	0.04	0.04	0.04	-	259,879
Jan 5, 2026	0.04	0.04	0.04	0.04	0.04	-2.44%	201,482
Jan 2, 2026	0.04	0.04	0.04	0.04	0.04	7.89%	13,363
Dec 30, 2025	0.04	0.04	0.04	0.04	0.04	-2.56%	3,645
Dec 29, 2025	0.04	0.04	0.04	0.04	0.04	-	90,895
Dec 24, 2025	0.04	0.04	0.04	0.04	0.04	2.63%	458,735
Dec 23, 2025	0.04	0.04	0.04	0.04	0.04	-5.00%	80,291
Dec 22, 2025	0.04	0.04	0.04	0.04	0.04	5.26%	279,797
Dec 19, 2025	0.04	0.04	0.04	0.04	0.04	-	80,000
Dec 18, 2025	0.04	0.04	0.04	0.04	0.04	-7.32%	188,096