Protium Clean Energy Corp. (CSE:GRUV)
Canada · Delayed Price · Currency is CAD 0.1550
-0.0050 (-3.13%)
At close: Jan 16, 2026
Protium Clean Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 19, 2026 | 0.17 | 0.22 | 0.16 | 0.17 | 0.17 | 6.45% | 277,006 |
| Jan 16, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -3.13% | 31,600 |
| Jan 15, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 6.67% | 35,000 |
| Jan 14, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 500 |
| Jan 13, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 52,603 |
| Jan 12, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 7.14% | 20,000 |
| Jan 8, 2026 | 0.16 | 0.16 | 0.14 | 0.14 | 0.14 | -12.50% | 27,350 |
| Jan 7, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 5,000 |
| Jan 6, 2026 | 0.17 | 0.19 | 0.16 | 0.16 | 0.16 | - | 26,000 |
| Jan 5, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -3.03% | 69,318 |
| Jan 2, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 6.45% | 4,000 |
| Dec 30, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 3,016 |
| Dec 23, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 3.33% | 1,878 |
| Dec 22, 2025 | 0.17 | 0.17 | 0.15 | 0.15 | 0.15 | -9.09% | 62,128 |
| Dec 19, 2025 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -2.94% | 6,500 |
| Dec 18, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 6.25% | 49,930 |
| Dec 17, 2025 | 0.18 | 0.18 | 0.16 | 0.16 | 0.16 | -11.11% | 7,500 |
| Dec 16, 2025 | 0.16 | 0.18 | 0.16 | 0.18 | 0.18 | 12.50% | 140,276 |
| Dec 15, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 6.67% | 7,833 |
| Dec 12, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -6.25% | 38,992 |
| Dec 11, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 21,500 |
| Dec 10, 2025 | 0.15 | 0.17 | 0.15 | 0.16 | 0.16 | 6.67% | 49,758 |
| Dec 9, 2025 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | 3.45% | 139,600 |
| Dec 8, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | - | 105,000 |
| Dec 5, 2025 | 0.13 | 0.16 | 0.13 | 0.15 | 0.15 | 11.54% | 365,920 |
| Dec 4, 2025 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 18.18% | 48,837 |
| Dec 3, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 4.76% | 15,000 |
| Dec 2, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 6,838 |
| Dec 1, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -4.55% | 37,058 |
| Nov 28, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -12.00% | 3,000 |
| Nov 27, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 8.70% | 10,047 |
| Nov 26, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -4.17% | 3,910 |
| Nov 25, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -11.11% | 107,500 |
| Nov 24, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 1,000 |
| Nov 21, 2025 | 0.14 | 0.15 | 0.13 | 0.14 | 0.14 | 8.00% | 234,518 |
| Nov 20, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | 30,500 |
| Nov 19, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 4.17% | 2,000 |
| Nov 18, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 4.35% | 3,000 |
| Nov 17, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 15,000 |
| Nov 14, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -4.17% | 15,543 |
| Nov 12, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 4.35% | 2,500 |
| Nov 10, 2025 | 0.13 | 0.13 | 0.10 | 0.12 | 0.12 | -8.00% | 170,000 |
| Nov 6, 2025 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | 8.70% | 108,050 |
| Nov 5, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 15.00% | 86,000 |
| Nov 4, 2025 | 0.13 | 0.13 | 0.10 | 0.10 | 0.10 | -28.57% | 140,668 |
| Nov 3, 2025 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -6.67% | 5,188 |
| Oct 31, 2025 | 0.16 | 0.17 | 0.15 | 0.15 | 0.15 | -3.23% | 56,650 |
| Oct 30, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -3.13% | 7,033 |
| Oct 29, 2025 | 0.17 | 0.17 | 0.15 | 0.16 | 0.16 | - | 102,764 |
| Oct 28, 2025 | 0.14 | 0.19 | 0.14 | 0.16 | 0.16 | 23.08% | 218,867 |