Greenvale Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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