Green Energy Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	0.38	0.38	0.38	0.38	0.38	-	94,000
Mar 5, 2026	0.40	0.40	0.38	0.38	0.38	-2.56%	184,000
Mar 4, 2026	0.40	0.40	0.39	0.39	0.39	2.63%	68,000
Mar 3, 2026	0.40	0.43	0.38	0.38	0.38	-5.00%	470,000
Mar 2, 2026	0.42	0.45	0.39	0.40	0.40	-4.76%	1,122,000
Feb 27, 2026	0.41	0.42	0.41	0.42	0.42	6.33%	116,000
Feb 26, 2026	0.43	0.43	0.38	0.40	0.40	-1.25%	742,000
Feb 25, 2026	0.42	0.42	0.40	0.40	0.40	-3.61%	170,000
Feb 24, 2026	0.41	0.42	0.41	0.42	0.42	-2.35%	84,000
Feb 23, 2026	0.45	0.45	0.42	0.43	0.43	-5.56%	1,912,000
Feb 20, 2026	0.46	0.46	0.42	0.45	0.45	-2.17%	584,000
Feb 16, 2026	0.43	0.46	0.43	0.46	0.46	15.00%	872,000
Feb 13, 2026	0.37	0.40	0.35	0.40	0.40	5.26%	1,174,000
Feb 12, 2026	0.36	0.38	0.35	0.38	0.38	-	766,000
Feb 11, 2026	0.36	0.38	0.34	0.38	0.38	11.76%	138,000
Feb 10, 2026	0.34	0.34	0.34	0.34	0.34	-	444,000
Feb 9, 2026	0.34	0.35	0.31	0.34	0.34	-	1,734,050
Feb 6, 2026	0.40	0.40	0.31	0.34	0.34	-17.07%	3,836,000
Feb 5, 2026	0.42	0.43	0.40	0.41	0.41	-1.20%	2,046,000
Feb 4, 2026	0.36	0.42	0.36	0.42	0.42	18.57%	2,056,000
Feb 3, 2026	0.33	0.37	0.33	0.35	0.35	6.06%	2,716,000
Feb 2, 2026	0.32	0.36	0.32	0.33	0.33	4.76%	3,124,000
Jan 30, 2026	0.30	0.32	0.30	0.32	0.32	5.00%	1,062,000
Jan 29, 2026	0.30	0.30	0.30	0.30	0.30	-	882,000
Jan 28, 2026	0.30	0.30	0.30	0.30	0.30	1.69%	428,000
Jan 27, 2026	0.29	0.30	0.29	0.30	0.30	1.72%	128,000
Jan 26, 2026	0.30	0.30	0.29	0.29	0.29	-3.33%	500,000
Jan 23, 2026	0.30	0.30	0.29	0.30	0.30	3.45%	770,000
Jan 22, 2026	0.30	0.30	0.29	0.29	0.29	-1.69%	204,000
Jan 21, 2026	0.30	0.30	0.30	0.30	0.30	-3.28%	-
Jan 20, 2026	0.28	0.31	0.26	0.31	0.31	10.91%	1,546,000
Jan 19, 2026	0.28	0.28	0.28	0.28	0.28	-	1,048,000
Jan 16, 2026	0.29	0.30	0.28	0.28	0.28	-3.51%	608,000
Jan 15, 2026	0.30	0.30	0.29	0.29	0.29	-5.00%	976,000
Jan 14, 2026	0.30	0.30	0.29	0.30	0.30	-1.64%	672,000
Jan 13, 2026	0.30	0.31	0.30	0.31	0.31	1.67%	658,000
Jan 12, 2026	0.30	0.30	0.29	0.30	0.30	-	224,000
Jan 9, 2026	0.29	0.30	0.29	0.30	0.30	3.45%	160,000
Jan 8, 2026	0.29	0.29	0.29	0.29	0.29	1.75%	728,000
Jan 7, 2026	0.29	0.29	0.27	0.29	0.29	-	266,000
Jan 6, 2026	0.29	0.29	0.29	0.29	0.29	-	1,250,000
Jan 5, 2026	0.28	0.29	0.28	0.29	0.29	3.64%	680,050
Jan 2, 2026	0.28	0.28	0.28	0.28	0.28	-1.79%	436,000
Dec 31, 2025	0.29	0.29	0.28	0.28	0.28	-5.08%	584,000
Dec 30, 2025	0.26	0.30	0.26	0.30	0.30	15.69%	740,000
Dec 29, 2025	0.27	0.27	0.25	0.26	0.26	-1.92%	848,450
Dec 24, 2025	0.26	0.26	0.26	0.26	0.26	-	-
Dec 23, 2025	0.26	0.26	0.24	0.26	0.26	4.00%	3,830,000
Dec 22, 2025	0.26	0.26	0.25	0.25	0.25	-	644,110
Dec 19, 2025	0.27	0.27	0.25	0.25	0.25	-5.66%	6,000