Greenvale Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 7, 2026	0.03	0.03	0.03	0.03	-	3.70%	670,569
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
Jul 1, 2026	0.04	0.04	0.04	0.04	0.04	11.43%	458,934
Jun 30, 2026	0.04	0.04	0.04	0.04	0.04	-5.41%	211,779
Jun 29, 2026	0.04	0.04	0.04	0.04	0.04	-7.50%	779,534
Jun 26, 2026	0.04	0.04	0.04	0.04	0.04	-	241,226
Jun 25, 2026	0.04	0.04	0.04	0.04	0.04	5.26%	755,190
Jun 24, 2026	0.04	0.04	0.04	0.04	0.04	8.57%	681,935
Jun 23, 2026	0.04	0.04	0.04	0.04	0.04	-10.26%	1,596,965
Jun 22, 2026	0.04	0.04	0.04	0.04	0.04	2.63%	490,820
Jun 19, 2026	0.04	0.04	0.04	0.04	0.04	-	131,023
Jun 18, 2026	0.04	0.04	0.04	0.04	0.04	-2.56%	304,335
Jun 17, 2026	0.04	0.04	0.04	0.04	0.04	-	785,738
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