Greenvale Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 16, 2026	0.02	0.03	0.02	0.03	0.03	12.50%	436,989
Sep 15, 2026	0.02	0.02	0.02	0.02	0.02	-	426,737
Sep 14, 2026	0.02	0.02	0.02	0.02	0.02	-	1,636
Sep 11, 2026	0.03	0.03	0.02	0.02	0.02	-7.69%	849,724
Sep 10, 2026	0.03	0.03	0.03	0.03	0.03	-	224,692
Sep 9, 2026	0.03	0.03	0.02	0.03	0.03	-	1,457,166
Sep 7, 2026	0.03	0.03	0.03	0.03	0.03	-13.33%	581,259
Sep 4, 2026	0.03	0.03	0.03	0.03	0.03	-3.23%	560,757
Sep 3, 2026	0.03	0.03	0.03	0.03	0.03	-3.13%	146,798
Sep 2, 2026	0.03	0.03	0.03	0.03	0.03	18.52%	1,791,637
Sep 1, 2026	0.03	0.03	0.03	0.03	0.03	8.00%	465,362
Aug 31, 2026	0.02	0.03	0.02	0.03	0.03	4.17%	28,293
Aug 28, 2026	0.03	0.03	0.02	0.02	0.02	-4.00%	790,916
Aug 27, 2026	0.03	0.03	0.03	0.03	0.03	-7.41%	391,301
Aug 26, 2026	0.03	0.03	0.03	0.03	0.03	-	403,441
Aug 25, 2026	0.03	0.03	0.03	0.03	0.03	3.85%	776,865
Aug 24, 2026	0.03	0.03	0.03	0.03	0.03	4.00%	1,963,894
Aug 21, 2026	0.02	0.03	0.02	0.03	0.03	13.64%	325,225
Aug 20, 2026	0.02	0.02	0.02	0.02	0.02	-4.35%	683,917
Aug 19, 2026	0.02	0.02	0.02	0.02	0.02	-2.13%	2,645,337
Aug 18, 2026	0.02	0.02	0.02	0.02	0.02	-6.00%	365,609
Aug 17, 2026	0.03	0.03	0.02	0.03	0.03	-1.96%	469,724
Aug 14, 2026	0.03	0.03	0.03	0.03	0.03	2.00%	1,008,900
Aug 13, 2026	0.02	0.03	0.02	0.03	0.03	13.64%	3,231,426
Aug 12, 2026	0.02	0.02	0.02	0.02	0.02	-	2,281,804
Aug 11, 2026	0.02	0.02	0.02	0.02	0.02	-8.33%	2,484,163
Aug 10, 2026	0.03	0.03	0.02	0.02	0.02	-4.00%	1,112,776
Aug 7, 2026	0.03	0.03	0.02	0.03	0.03	-7.41%	5,245,888
Aug 6, 2026	0.03	0.03	0.03	0.03	0.03	3.85%	2,670,919
Aug 5, 2026	0.03	0.03	0.03	0.03	0.03	-7.14%	655,356
Aug 4, 2026	0.03	0.03	0.03	0.03	0.03	-3.45%	1,665,204
Aug 3, 2026	0.03	0.03	0.03	0.03	0.03	3.57%	362,703
Jul 31, 2026	0.03	0.03	0.03	0.03	0.03	-17.65%	10,143,070
Jul 30, 2026	0.04	0.04	0.03	0.03	0.03	-8.11%	998,386
Jul 29, 2026	0.04	0.04	0.04	0.04	0.04	-2.63%	193,486
Jul 28, 2026	0.04	0.04	0.04	0.04	0.04	-	364,495
Jul 23, 2026	0.04	0.04	0.04	0.04	0.04	-2.56%	719,417
Jul 21, 2026	0.04	0.04	0.04	0.04	0.04	-4.88%	270,213
Jul 20, 2026	0.04	0.04	0.04	0.04	0.04	-	41,305
Jul 17, 2026	0.04	0.04	0.04	0.04	0.04	-4.65%	95,275
Jul 16, 2026	0.04	0.04	0.04	0.04	0.04	4.88%	115,225
Jul 15, 2026	0.04	0.04	0.04	0.04	0.04	-6.82%	747,372
Jul 14, 2026	0.04	0.04	0.04	0.04	0.04	-2.22%	1,404,578
Jul 13, 2026	0.05	0.05	0.04	0.05	0.05	-	976,185
Jul 10, 2026	0.04	0.05	0.04	0.05	0.05	12.50%	2,412,345
Jul 9, 2026	0.04	0.04	0.04	0.04	0.04	2.56%	381,718
Jul 8, 2026	0.04	0.04	0.04	0.04	0.04	5.41%	145,184
Jul 7, 2026	0.04	0.04	0.04	0.04	0.04	-2.63%	75,000
Jul 6, 2026	0.04	0.04	0.04	0.04	0.04	-	290,390
Jul 2, 2026	0.04	0.04	0.04	0.04	0.04	-2.56%	173,657