Protium Clean Energy Corp. (CSE:GRUV)
Canada
· Delayed Price · Currency is CAD 0.0300
+0.0050 (20.00%)
Mar 26, 2025, 9:30 AM EST
Protium Clean Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 12, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 18,000 |
| Feb 11, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 204,886 |
| Feb 10, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 541,000 |
| Feb 7, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | - | - | 977,366 |
| Feb 6, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | - | -20.00% | 1,075,769 |
| Feb 5, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 119,004 |
| Feb 4, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 559,470 |
| Feb 3, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 25,190 |
| Jan 31, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 259,208 |
| Jan 30, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 46,300 |
| Jan 29, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 352,001 |
| Jan 28, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | -16.67% | 1,091,200 |
| Jan 27, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | - | -14.29% | 759,490 |
| Jan 24, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 99,000 |
| Jan 23, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | - | 16.67% | 544,174 |
| Jan 22, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 241,000 |
| Jan 21, 2025 | 0.03 | 0.04 | 0.03 | 0.03 | - | - | 1,038,750 |
| Jan 20, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | - | -14.29% | 477,118 |