Greenvale Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 30, 2026	0.04	0.04	0.03	0.03	0.03	-10.53%	107,105
Mar 27, 2026	0.04	0.04	0.04	0.04	0.04	-	1,658,226
Mar 26, 2026	0.04	0.04	0.04	0.04	0.04	8.57%	403,554
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