Greenlite Ventures Inc. (GRNL)
OTCMKTS · Delayed Price · Currency is USD
1.850
+0.780 (72.90%)
At close: May 22, 2026
Greenlite Ventures Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | 72.90% | 100 |
| May 20, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | -10.83% | 100 |
| May 6, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | 140 |
| Apr 30, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | -19.46% | 250 |
| Apr 7, 2026 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | -1.32% | 100 |
| Mar 30, 2026 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | -16.30% | 525 |
| Feb 19, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | -4.04% | 350 |
| Feb 18, 2026 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | 17.50% | 123 |
| Feb 17, 2026 | 1.51 | 1.60 | 1.50 | 1.60 | 1.60 | -14.89% | 616 |
| Feb 11, 2026 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | -6.00% | 152 |
| Feb 9, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | 6.67% | 183 |
| Feb 6, 2026 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | 28.38% | 154 |
| Feb 3, 2026 | 2.00 | 2.00 | 1.25 | 1.46 | 1.46 | -37.59% | 2,215 |
| Feb 2, 2026 | 2.34 | 2.34 | 2.34 | 2.34 | 2.34 | 0.43% | 278 |
| Jan 30, 2026 | 2.33 | 2.33 | 2.33 | 2.33 | 2.33 | -6.80% | 255 |
| Jan 20, 2026 | 2.50 | 2.50 | 2.01 | 2.50 | 2.50 | -15.54% | 1,158 |
| Jan 13, 2026 | 3.00 | 3.00 | 2.96 | 2.96 | 2.96 | 0.34% | 238 |
| Jan 7, 2026 | 2.95 | 2.95 | 2.95 | 2.95 | 2.95 | - | 700 |
| Jan 2, 2026 | 2.95 | 2.95 | 2.95 | 2.95 | 2.95 | -63.13% | 200 |
| Dec 30, 2025 | 8.00 | 8.00 | 3.02 | 8.00 | 8.00 | - | 779 |
| Dec 29, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 33.33% | 851 |
| Dec 26, 2025 | 1.80 | 10.00 | 1.80 | 6.00 | 6.00 | 193.40% | 4,927 |
| Dec 24, 2025 | 2.05 | 2.05 | 2.05 | 2.05 | 2.05 | 9.95% | 25 |
| Dec 19, 2025 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | - | 152 |
| Dec 17, 2025 | 2.66 | 2.66 | 1.86 | 1.86 | 1.86 | -30.02% | 95 |
| Dec 16, 2025 | 2.66 | 2.66 | 2.66 | 2.66 | 2.66 | 42.90% | 5 |
| Dec 15, 2025 | 2.15 | 2.15 | 1.86 | 1.86 | 1.86 | -31.49% | 100 |
| Dec 12, 2025 | 1.86 | 2.72 | 1.86 | 2.72 | 2.72 | -9.50% | 17 |
| Dec 10, 2025 | 2.70 | 3.00 | 2.55 | 3.00 | 3.00 | 0.67% | 235 |
| Dec 9, 2025 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | 49.00% | 162 |
| Dec 5, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | -17.01% | 25 |
| Dec 4, 2025 | 2.28 | 2.41 | 1.80 | 2.41 | 2.41 | -19.67% | 590 |
| Dec 3, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | 166 |
| Dec 1, 2025 | 2.42 | 3.00 | 2.42 | 3.00 | 3.00 | 53.06% | 906 |
| Nov 28, 2025 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | -26.32% | 30 |
| Nov 26, 2025 | 2.66 | 2.66 | 2.66 | 2.66 | 2.66 | 46.15% | 2 |
| Nov 25, 2025 | 2.09 | 2.09 | 1.82 | 1.82 | 1.82 | -37.24% | 125 |