Greenvale Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 16, 2026	0.04	0.04	0.04	0.04	0.04	-4.88%	1,653,513
Jun 15, 2026	0.04	0.04	0.04	0.04	0.04	24.24%	2,341,547
Jun 11, 2026	0.03	0.03	0.03	0.03	0.03	-	397,836
Jun 10, 2026	0.03	0.04	0.03	0.03	0.03	-	430,727
Jun 9, 2026	0.03	0.03	0.03	0.03	0.03	-	470,753
Jun 5, 2026	0.04	0.04	0.03	0.03	0.03	-10.81%	699,078
Jun 4, 2026	0.04	0.04	0.03	0.04	0.04	-7.50%	557,225
Jun 3, 2026	0.04	0.04	0.04	0.04	0.04	11.11%	387,836
Jun 2, 2026	0.04	0.04	0.03	0.04	0.04	2.86%	1,099,857
Jun 1, 2026	0.04	0.04	0.04	0.04	0.04	-2.78%	398,003
May 29, 2026	0.03	0.04	0.03	0.04	0.04	2.86%	705,500
May 28, 2026	0.03	0.04	0.03	0.04	0.04	2.94%	2,043,071
May 27, 2026	0.04	0.04	0.03	0.03	0.03	-5.56%	713,286
May 26, 2026	0.04	0.04	0.04	0.04	0.04	-	25,000
May 25, 2026	0.04	0.04	0.04	0.04	0.04	-	88,354
May 22, 2026	0.04	0.04	0.04	0.04	0.04	2.86%	142,475
May 21, 2026	0.04	0.04	0.04	0.04	0.04	-2.78%	238,701
May 20, 2026	0.04	0.04	0.04	0.04	0.04	-	99,999
May 19, 2026	0.04	0.04	0.04	0.04	0.04	-5.26%	25,000
May 18, 2026	0.04	0.04	0.04	0.04	0.04	-7.32%	624,764
May 15, 2026	0.04	0.04	0.04	0.04	0.04	10.81%	1,296,702
May 14, 2026	0.04	0.04	0.04	0.04	0.04	5.71%	512,821
May 12, 2026	0.03	0.04	0.03	0.04	0.04	-	443,403
May 11, 2026	0.04	0.04	0.03	0.04	0.04	-	375,058
May 8, 2026	0.03	0.04	0.03	0.04	0.04	2.94%	52,004
May 7, 2026	0.03	0.03	0.03	0.03	0.03	-5.56%	25,900
May 6, 2026	0.04	0.04	0.04	0.04	0.04	5.88%	58,352
May 5, 2026	0.04	0.04	0.03	0.03	0.03	-5.56%	431,636
May 4, 2026	0.04	0.04	0.04	0.04	0.04	-	94,133
May 1, 2026	0.04	0.04	0.04	0.04	0.04	-7.69%	375,048
Apr 30, 2026	0.04	0.04	0.04	0.04	0.04	2.63%	17,379
Apr 29, 2026	0.04	0.04	0.04	0.04	0.04	-	108,000
Apr 28, 2026	0.04	0.04	0.04	0.04	0.04	-2.56%	362,203
Apr 27, 2026	0.04	0.04	0.04	0.04	0.04	14.71%	618,071
Apr 23, 2026	0.03	0.04	0.03	0.03	0.03	-2.86%	175,692
Apr 22, 2026	0.03	0.04	0.03	0.04	0.04	2.94%	599,333
Apr 21, 2026	0.04	0.04	0.03	0.03	0.03	-2.86%	303,141
Apr 20, 2026	0.03	0.04	0.03	0.04	0.04	-2.78%	465,028
Apr 17, 2026	0.04	0.04	0.04	0.04	0.04	2.86%	226,064
Apr 16, 2026	0.03	0.04	0.03	0.04	0.04	-	222,087
Apr 15, 2026	0.03	0.04	0.03	0.04	0.04	2.94%	371,290
Apr 14, 2026	0.04	0.04	0.03	0.03	0.03	-2.86%	171,776
Apr 13, 2026	0.04	0.04	0.04	0.04	0.04	-5.41%	296,275
Apr 10, 2026	0.04	0.04	0.04	0.04	0.04	-	260,268
Apr 9, 2026	0.04	0.04	0.04	0.04	0.04	5.71%	368,894
Apr 8, 2026	0.04	0.04	0.04	0.04	0.04	-5.41%	662,916
Apr 7, 2026	0.04	0.04	0.04	0.04	0.04	2.78%	433,619
Apr 2, 2026	0.04	0.04	0.04	0.04	0.04	2.86%	53,341
Apr 1, 2026	0.04	0.04	0.04	0.04	0.04	-5.41%	346,844
Mar 31, 2026	0.04	0.04	0.04	0.04	0.04	8.82%	119,385