Green Energy Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	0.27	0.31	0.27	0.31	0.31	10.71%	932,000
Aug 20, 2026	0.27	0.28	0.27	0.28	0.28	3.70%	280,000
Aug 19, 2026	0.27	0.27	0.27	0.27	0.27	-	60,000
Aug 18, 2026	0.28	0.29	0.27	0.27	0.27	-1.82%	426,000
Aug 17, 2026	0.28	0.30	0.28	0.28	0.28	-	292,000
Aug 14, 2026	0.28	0.29	0.27	0.28	0.28	-1.79%	282,010
Aug 13, 2026	0.28	0.28	0.27	0.28	0.28	-3.45%	300,000
Aug 12, 2026	0.29	0.29	0.29	0.29	0.29	-1.69%	26,000
Aug 11, 2026	0.28	0.30	0.28	0.30	0.30	3.51%	80,000
Aug 10, 2026	0.30	0.30	0.29	0.29	0.29	-8.06%	150,000
Aug 7, 2026	0.29	0.33	0.29	0.31	0.31	8.77%	108,000
Aug 6, 2026	0.29	0.30	0.29	0.29	0.29	1.79%	196,000
Aug 5, 2026	0.29	0.30	0.28	0.28	0.28	3.70%	606,000
Aug 4, 2026	0.29	0.29	0.27	0.27	0.27	-6.90%	98,000
Aug 3, 2026	0.29	0.29	0.29	0.29	0.29	1.75%	206,000
Jul 31, 2026	0.30	0.31	0.29	0.29	0.29	-6.56%	880,000
Jul 30, 2026	0.30	0.31	0.29	0.31	0.31	3.39%	440,000
Jul 29, 2026	0.30	0.31	0.29	0.30	0.30	-4.84%	3,190,000
Jul 28, 2026	0.31	0.31	0.29	0.31	0.31	3.33%	542,000
Jul 27, 2026	0.30	0.32	0.29	0.30	0.30	-6.25%	648,000
Jul 24, 2026	0.34	0.36	0.30	0.32	0.32	-5.88%	924,000
Jul 23, 2026	0.30	0.34	0.30	0.34	0.34	-1.45%	104,000
Jul 22, 2026	0.33	0.35	0.33	0.35	0.35	11.29%	784,000
Jul 21, 2026	0.30	0.32	0.27	0.31	0.31	6.90%	252,000
Jul 20, 2026	0.31	0.31	0.28	0.29	0.29	-6.45%	160,000
Jul 17, 2026	0.31	0.31	0.31	0.31	0.31	-	8,000
Jul 16, 2026	0.34	0.34	0.31	0.31	0.31	1.64%	974,000
Jul 15, 2026	0.34	0.35	0.30	0.31	0.31	-4.69%	3,976,000
Jul 14, 2026	0.36	0.36	0.32	0.32	0.32	-12.33%	154,000
Jul 13, 2026	0.37	0.38	0.35	0.37	0.37	5.80%	378,000
Jul 10, 2026	0.34	0.35	0.34	0.35	0.35	4.55%	26,000
Jul 9, 2026	0.37	0.41	0.31	0.33	0.33	-13.16%	5,054,000
Jul 8, 2026	0.41	0.41	0.38	0.38	0.38	-6.17%	648,500
Jul 7, 2026	0.40	0.40	0.40	0.41	0.41	1.25%	124,000
Jul 6, 2026	0.38	0.40	0.37	0.40	0.40	3.90%	24,000
Jul 3, 2026	0.39	0.39	0.38	0.39	0.39	-	408,000
Jul 2, 2026	0.38	0.41	0.38	0.39	0.39	1.32%	788,000
Jun 30, 2026	0.36	0.38	0.36	0.38	0.38	11.76%	52,000
Jun 29, 2026	0.36	0.36	0.34	0.34	0.34	-5.56%	342,000
Jun 26, 2026	0.34	0.36	0.34	0.36	0.36	5.88%	300,000
Jun 25, 2026	0.37	0.39	0.33	0.34	0.34	-8.11%	1,728,000
Jun 24, 2026	0.38	0.42	0.37	0.37	0.37	-2.63%	1,688,000
Jun 23, 2026	0.38	0.39	0.38	0.38	0.38	2.70%	236,000
Jun 22, 2026	0.45	0.45	0.35	0.37	0.37	5.71%	1,238,000
Jun 18, 2026	0.34	0.35	0.33	0.35	0.35	2.94%	424,800
Jun 17, 2026	0.34	0.35	0.34	0.34	0.34	-4.23%	176,000
Jun 16, 2026	0.36	0.36	0.36	0.36	0.36	-	154,000
Jun 15, 2026	0.36	0.36	0.34	0.36	0.36	-	1,168,000
Jun 12, 2026	0.36	0.36	0.36	0.36	0.36	-1.39%	22,000
Jun 11, 2026	0.34	0.37	0.34	0.36	0.36	-4.00%	656,000