Greenlite Ventures Inc. (GRNL)
OTCMKTS · Delayed Price · Currency is USD
0.0236
+0.0036 (18.05%)
Nov 7, 2025, 3:52 PM EST
Greenlite Ventures Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 18.05% | 1,000 |
| Nov 6, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 11,923 |
| Nov 5, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Nov 4, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Nov 3, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 9.53% | 14,885 |
| Oct 31, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -2.87% | 350 |
| Oct 30, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Oct 29, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 23.68% | 20,890 |
| Oct 28, 2025 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | -11.88% | 88,784 |
| Oct 27, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Oct 24, 2025 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | -6.76% | 69,040 |
| Oct 23, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -22.92% | 40,090 |
| Oct 22, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Oct 21, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Oct 20, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 10.70% | 900 |
| Oct 17, 2025 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | -9.67% | 7,927 |
| Oct 16, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 3.23% | 10,000 |
| Oct 15, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -7.00% | 87,090 |
| Oct 14, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Oct 13, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 1,500 |
| Oct 10, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Oct 9, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 4.60% | 28,500 |
| Oct 8, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 20 |
| Oct 7, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 19.50% | 33,126 |
| Oct 6, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -4.76% | 43,000 |
| Oct 3, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -12.13% | 78,694 |
| Oct 2, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Oct 1, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Sep 30, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 19.50% | 750 |
| Sep 29, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -31.03% | 456,000 |
| Sep 26, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Sep 25, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Sep 24, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.33% | 30,500 |
| Sep 23, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Sep 22, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Sep 19, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 3.45% | 44,435 |
| Sep 18, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 25,000 |
| Sep 17, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 16.00% | 6,896 |
| Sep 16, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -4.58% | 239,781 |
| Sep 15, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -9.78% | 2,500 |
| Sep 12, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Sep 11, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 45.20% | 5,200 |
| Sep 10, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -33.33% | 131,716 |
| Sep 9, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 50.00% | 64,100 |
| Sep 8, 2025 | 0.04 | 0.04 | 0.02 | 0.02 | 0.02 | -40.83% | 72,875 |
| Sep 5, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | -15.50% | 7,375 |
| Sep 4, 2025 | 0.03 | 0.04 | 0.02 | 0.04 | 0.04 | 100.00% | 115,800 |
| Sep 3, 2025 | 0.04 | 0.04 | 0.02 | 0.02 | 0.02 | -42.86% | 36,000 |
| Sep 2, 2025 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | -11.39% | 162,975 |
| Aug 29, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | -1.25% | 3,453 |