Greenlite Ventures Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 3, 2025	0.45	0.45	0.45	0.45	0.45	-5.76%	1,533
Jan 31, 2025	0.42	0.48	0.42	0.48	0.48	-6.35%	1,447
Jan 30, 2025	0.51	0.51	0.51	0.51	0.51	-	-
Jan 29, 2025	0.51	0.51	0.51	0.51	0.51	-	-
Jan 28, 2025	0.51	0.51	0.51	0.51	0.51	-	50
Jan 27, 2025	0.51	0.51	0.51	0.51	0.51	-	25
Jan 24, 2025	0.51	0.51	0.51	0.51	0.51	-	-
Jan 23, 2025	0.51	0.51	0.43	0.51	0.51	0.18%	5,260
Jan 22, 2025	0.51	0.51	0.51	0.51	0.51	-	70
Jan 21, 2025	0.51	0.51	0.51	0.51	0.51	-	-
Jan 17, 2025	0.45	0.51	0.45	0.51	0.51	0.84%	600
Jan 16, 2025	0.50	0.50	0.50	0.50	0.50	-	-
Jan 15, 2025	0.50	0.50	0.50	0.50	0.50	-	-
Jan 14, 2025	0.50	0.50	0.50	0.50	0.50	3.12%	100
Jan 13, 2025	0.49	0.49	0.49	0.49	0.49	-	-
Jan 10, 2025	0.49	0.49	0.49	0.49	0.49	34.26%	125
Jan 8, 2025	0.43	0.43	0.36	0.36	0.36	-25.59%	14,525
Jan 7, 2025	0.64	0.64	0.41	0.49	0.49	-23.00%	28,489
Jan 6, 2025	0.64	0.64	0.64	0.64	0.64	7.16%	1,022
Jan 3, 2025	0.59	0.59	0.59	0.59	0.59	-	-
Jan 2, 2025	0.59	0.59	0.59	0.59	0.59	-	-
Dec 31, 2024	0.50	0.59	0.50	0.59	0.59	-7.12%	2,010
Dec 30, 2024	0.64	0.64	0.64	0.64	0.64	-	-
Dec 27, 2024	0.64	0.64	0.64	0.64	0.64	-0.06%	1,000
Dec 26, 2024	0.58	0.64	0.46	0.64	0.64	39.33%	6,850
Dec 24, 2024	0.46	0.46	0.46	0.46	0.46	-	-
Dec 23, 2024	0.46	0.46	0.46	0.46	0.46	-	-
Dec 20, 2024	0.51	0.51	0.46	0.46	0.46	-37.10%	5,000
Dec 19, 2024	0.73	0.73	0.73	0.73	0.73	15.86%	1,000
Dec 18, 2024	0.57	0.63	0.57	0.63	0.63	10.49%	2,000
Dec 17, 2024	0.51	0.57	0.51	0.57	0.57	-13.32%	4,350
Dec 16, 2024	0.66	0.66	0.66	0.66	0.66	-16.24%	115
Dec 13, 2024	0.79	0.79	0.79	0.79	0.79	-	-
Dec 12, 2024	0.51	0.79	0.51	0.79	0.79	-1.70%	1,150
Dec 11, 2024	0.80	0.80	0.74	0.80	0.80	25.06%	1,945
Dec 10, 2024	0.69	0.71	0.64	0.64	0.64	-5.85%	8,885
Dec 9, 2024	0.42	0.68	0.42	0.68	0.68	6.85%	1,300
Dec 6, 2024	0.58	0.64	0.58	0.64	0.64	10.01%	2,365
Dec 5, 2024	0.58	0.58	0.58	0.58	0.58	-	-
Dec 4, 2024	0.53	0.58	0.38	0.58	0.58	9.96%	11,291
Dec 3, 2024	0.53	0.53	0.53	0.53	0.53	-	50
Dec 2, 2024	0.53	0.53	0.53	0.53	0.53	-21.17%	2,589
Nov 29, 2024	0.67	0.67	0.67	0.67	0.67	0.05%	-
Nov 27, 2024	0.53	0.71	0.53	0.67	0.67	10.95%	3,420
Nov 26, 2024	0.60	0.60	0.56	0.60	0.60	0.15%	5,200
Nov 25, 2024	0.60	0.65	0.55	0.60	0.60	6.05%	8,467
Nov 22, 2024	0.56	0.56	0.56	0.56	0.56	-	-
Nov 21, 2024	0.57	0.58	0.56	0.56	0.56	-13.07%	2,500
Nov 20, 2024	0.65	0.65	0.65	0.65	0.65	-	-
Nov 19, 2024	0.45	0.65	0.45	0.65	0.65	8.31%	400
Nov 18, 2024	0.65	0.65	0.60	0.60	0.60	15.39%	500
Nov 15, 2024	0.52	0.52	0.52	0.52	0.52	1.96%	1,480
Nov 14, 2024	0.84	0.84	0.51	0.51	0.51	-34.78%	24,225
Nov 13, 2024	0.95	0.95	0.78	0.78	0.78	-13.11%	250
Nov 12, 2024	0.90	0.90	0.90	0.90	0.90	-	633
Nov 11, 2024	0.90	0.90	0.90	0.90	0.90	-2.69%	1,560
Nov 8, 2024	0.92	0.92	0.92	0.92	0.92	-	-
Nov 7, 2024	1.00	1.00	0.90	0.92	0.92	4.22%	420
Nov 6, 2024	1.00	1.00	0.85	0.89	0.89	-0.29%	3,900
Nov 5, 2024	1.45	1.45	0.82	0.89	0.89	-38.62%	38,932
Nov 4, 2024	1.65	1.65	1.45	1.45	1.45	-12.12%	700
Nov 1, 2024	1.70	1.70	1.65	1.65	1.65	22.22%	220
Oct 31, 2024	1.35	1.35	1.35	1.35	1.35	-	-
Oct 30, 2024	1.40	1.40	1.35	1.35	1.35	-3.57%	1,382
Oct 29, 2024	1.43	1.43	1.40	1.40	1.40	-5.28%	418
Oct 28, 2024	1.43	1.53	1.42	1.48	1.48	4.08%	1,870
Oct 25, 2024	1.42	1.42	1.42	1.42	1.42	-5.33%	100
Oct 24, 2024	1.50	1.50	1.50	1.50	1.50	-	50
Oct 23, 2024	1.55	1.55	1.50	1.50	1.50	-5.36%	300
Oct 22, 2024	1.55	1.59	1.55	1.59	1.59	-0.94%	275
Oct 21, 2024	1.61	1.61	1.60	1.60	1.60	8.11%	379
Oct 18, 2024	1.47	1.51	1.47	1.48	1.48	0.68%	10,233
Oct 17, 2024	1.82	1.82	1.47	1.47	1.47	-20.54%	4,841
Oct 16, 2024	1.95	1.95	1.85	1.85	1.85	-2.12%	625
Oct 15, 2024	1.89	1.89	1.88	1.89	1.89	-	3,663
Oct 14, 2024	1.99	1.99	1.50	1.89	1.89	-6.44%	5,058
Oct 11, 2024	2.03	2.04	1.98	2.02	2.02	-1.46%	1,200
Oct 10, 2024	2.04	2.05	2.04	2.05	2.05	0.99%	700
Oct 9, 2024	1.98	2.07	1.98	2.03	2.03	-1.46%	1,139
Oct 8, 2024	2.05	2.07	1.62	2.06	2.06	8.42%	11,578
Oct 7, 2024	1.92	1.92	1.86	1.90	1.90	-9.52%	2,910
Oct 4, 2024	2.10	2.10	2.10	2.10	2.10	6.54%	110
Oct 3, 2024	2.18	2.18	1.97	1.97	1.97	-12.40%	1,827
Oct 2, 2024	2.25	2.25	2.25	2.25	2.25	-	-
Oct 1, 2024	2.22	2.25	2.02	2.25	2.25	-1.32%	7,335
Sep 30, 2024	2.23	2.28	2.20	2.28	2.28	1.33%	17,200
Sep 27, 2024	2.32	2.32	2.25	2.25	2.25	-1.19%	6,704
Sep 26, 2024	2.28	2.28	2.28	2.28	2.28	-0.13%	3,500
Sep 25, 2024	2.31	2.34	2.28	2.28	2.28	-1.30%	2,823
Sep 24, 2024	2.18	2.31	2.18	2.31	2.31	5.96%	12,051
Sep 23, 2024	2.19	2.20	2.18	2.18	2.18	0.46%	3,109
Sep 20, 2024	2.18	2.18	2.17	2.17	2.17	-	1,100
Sep 19, 2024	2.17	2.17	2.17	2.17	2.17	0.93%	1,430
Sep 18, 2024	2.12	2.16	2.12	2.15	2.15	0.47%	3,746
Sep 17, 2024	2.07	2.14	2.07	2.14	2.14	0.33%	700
Sep 16, 2024	2.12	2.13	2.05	2.13	2.13	1.09%	2,705
Sep 13, 2024	2.05	2.14	2.05	2.11	2.11	5.50%	13,500
Sep 12, 2024	2.00	2.00	1.97	2.00	2.00	1.78%	1,455
Sep 11, 2024	1.85	1.97	1.85	1.97	1.97	-0.25%	260
Sep 10, 2024	1.96	2.22	1.85	1.97	1.97	1.55%	24,695