Protium Clean Energy Corp. (CSE:GRUV)
Canada
· Delayed Price · Currency is CAD 0.0150
-0.0050 (-25.00%)
Apr 24, 2025, 4:00 PM EDT
Protium Clean Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | 33.33% | 12,000 |
| Apr 24, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | -25.00% | 442,000 |
| Apr 23, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 46,314 |
| Apr 22, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 192,378 |
| Apr 21, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 286,636 |
| Apr 17, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 20,249 |
| Apr 16, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 179,062 |
| Apr 15, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 402,800 |
| Apr 14, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | - | - | 75,100 |
| Apr 11, 2025 | 0.02 | 0.03 | 0.02 | 0.02 | - | - | 324,443 |
| Apr 10, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | - | -20.00% | 26,000 |
| Apr 9, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | - |
| Apr 8, 2025 | 0.03 | 0.03 | 0.02 | 0.03 | - | - | 262,000 |
| Apr 7, 2025 | 0.03 | 0.03 | 0.02 | 0.03 | - | - | 80,000 |
| Apr 4, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | 25.00% | 765,110 |
| Apr 3, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | - | - | 146,748 |
| Apr 2, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | - | - | 262,720 |
| Apr 1, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | - | -20.00% | 42,000 |
| Mar 31, 2025 | 0.03 | 0.03 | 0.02 | 0.03 | - | - | 245,510 |
| Mar 28, 2025 | 0.03 | 0.03 | 0.02 | 0.03 | - | -16.67% | 1,329,435 |
| Mar 27, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 519,113 |
| Mar 26, 2025 | 0.03 | 0.04 | 0.03 | 0.03 | - | 20.00% | 2,027,841 |
| Mar 25, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | 25.00% | 1,226,669 |
| Mar 24, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | - | -20.00% | 676,675 |
| Mar 21, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | - | 25.00% | 81,400 |
| Mar 20, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | - | - | 85,743 |
| Mar 19, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | - |
| Mar 18, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | - | -20.00% | 475,900 |
| Mar 17, 2025 | 0.03 | 0.03 | 0.02 | 0.03 | - | - | 125,100 |
| Mar 14, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 32,500 |
| Mar 13, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 46,001 |
| Mar 12, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 356,606 |
| Mar 11, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | - | - | 277,000 |
| Mar 10, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 100,000 |
| Mar 7, 2025 | 0.03 | 0.03 | 0.02 | 0.03 | - | - | 469,000 |
| Mar 6, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | - | - | 405,502 |
| Mar 5, 2025 | 0.03 | 0.03 | 0.02 | 0.03 | - | 25.00% | 417,574 |
| Mar 4, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | - | -33.33% | 699,280 |
| Mar 3, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | 20.00% | 247,500 |
| Feb 28, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 152,398 |
| Feb 27, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 680,603 |
| Feb 26, 2025 | 0.03 | 0.04 | 0.03 | 0.03 | - | -16.67% | 553,869 |
| Feb 25, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 460,501 |
| Feb 24, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 781,247 |
| Feb 21, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | - | -25.00% | 1,693,388 |
| Feb 20, 2025 | 0.04 | 0.05 | 0.04 | 0.04 | - | - | 1,783,684 |
| Feb 19, 2025 | 0.03 | 0.05 | 0.03 | 0.04 | - | 14.29% | 4,926,595 |
| Feb 18, 2025 | 0.04 | 0.04 | 0.03 | 0.04 | - | - | 2,303,027 |
| Feb 14, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | - | 75.00% | 3,272,029 |
| Feb 13, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | - | - | 665,543 |