Protium Clean Energy Corp. (CSE:GRUV)
Canada · Delayed Price · Currency is CAD 0.1600
0.00 (0.00%)
At close: Jun 30, 2026
Protium Clean Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 30, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | -5.88% | 29,250 |
| Jun 25, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 10,000 |
| Jun 24, 2026 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -5.56% | 41,500 |
| Jun 23, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | 25,000 |
| Jun 22, 2026 | 0.20 | 0.20 | 0.18 | 0.18 | 0.18 | -18.18% | 22,000 |
| Jun 17, 2026 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | 15.79% | 5,500 |
| Jun 16, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | 25,010 |
| Jun 15, 2026 | 0.21 | 0.21 | 0.19 | 0.19 | 0.19 | -13.64% | 10,000 |
| Jun 11, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -6.38% | 5,500 |
| Jun 10, 2026 | 0.22 | 0.24 | 0.22 | 0.24 | 0.24 | 11.90% | 2,030 |
| Jun 9, 2026 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | - | 6,000 |
| Jun 8, 2026 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -12.50% | 17,000 |
| Jun 5, 2026 | 0.25 | 0.25 | 0.22 | 0.24 | 0.24 | 9.09% | 123,000 |
| Jun 4, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -12.00% | 3,000 |
| Jun 3, 2026 | 0.22 | 0.25 | 0.22 | 0.25 | 0.25 | -1.96% | 60,051 |
| Jun 2, 2026 | 0.21 | 0.26 | 0.21 | 0.26 | 0.26 | 24.39% | 121,000 |
| Jun 1, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -10.87% | 600 |
| May 29, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 6.98% | 20,000 |
| May 28, 2026 | 0.21 | 0.23 | 0.21 | 0.22 | 0.22 | 7.50% | 26,000 |
| May 27, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 25,000 |
| May 26, 2026 | 0.22 | 0.22 | 0.20 | 0.20 | 0.20 | -20.00% | 70,363 |
| May 25, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 25.00% | 139,500 |
| May 22, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 4,000 |
| May 21, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 1,130 |
| May 20, 2026 | 0.19 | 0.21 | 0.19 | 0.20 | 0.20 | 5.26% | 65,200 |
| May 19, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 2.70% | 40,000 |
| May 15, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | 52,761 |
| May 14, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | 5,040 |
| May 13, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | 1,500 |
| May 12, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | 22,900 |
| May 11, 2026 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | 8.82% | 78,750 |
| May 8, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -2.86% | 791 |
| May 7, 2026 | 0.15 | 0.18 | 0.15 | 0.18 | 0.18 | 20.69% | 184,641 |
| May 6, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 1,000 |
| May 1, 2026 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | - | 50,000 |
| Apr 29, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -3.33% | 5,260 |
| Apr 28, 2026 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 3.45% | 13,000 |
| Apr 27, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -3.33% | 4,500 |
| Apr 21, 2026 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 11.11% | 17,000 |
| Apr 20, 2026 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -6.90% | 127,841 |
| Apr 17, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 500 |
| Apr 16, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 500 |
| Apr 15, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -9.38% | 5,000 |
| Apr 9, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 500 |
| Apr 8, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 20,000 |
| Apr 7, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 6,407 |
| Apr 6, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 6.67% | 29,037 |
| Apr 2, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 15,500 |
| Mar 30, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 3.45% | 6,000 |
| Mar 27, 2026 | 0.14 | 0.15 | 0.13 | 0.15 | 0.15 | - | 18,000 |