Greenlite Ventures Inc. (GRNLD)
OTCMKTS · Delayed Price · Currency is USD
2.950
0.00 (0.00%)
At close: Jan 7, 2026
Greenlite Ventures Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 24, 2025 | 2.40 | 2.90 | 1.84 | 2.90 | 2.90 | -8.37% | 560 |
| Nov 19, 2025 | 3.17 | 3.17 | 3.17 | 3.17 | 3.17 | -7.46% | 3 |
| Nov 17, 2025 | 2.91 | 3.42 | 2.91 | 3.42 | 3.42 | 42.50% | 7 |
| Nov 14, 2025 | 3.40 | 3.40 | 2.40 | 2.40 | 2.40 | -29.82% | 500 |
| Nov 13, 2025 | 4.12 | 4.12 | 3.42 | 3.42 | 3.42 | -24.34% | 756 |
| Nov 11, 2025 | 4.12 | 4.52 | 4.02 | 4.52 | 4.52 | 5.12% | 155 |
| Nov 10, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | -8.94% | 200 |
| Nov 7, 2025 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | 18.05% | 5 |
| Nov 6, 2025 | 4.06 | 4.06 | 4.00 | 4.00 | 4.00 | - | 59 |
| Nov 3, 2025 | 3.76 | 4.00 | 3.76 | 4.00 | 4.00 | 9.53% | 74 |
| Oct 31, 2025 | 3.65 | 3.65 | 3.65 | 3.65 | 3.65 | -2.87% | 1 |
| Oct 29, 2025 | 3.40 | 3.76 | 3.40 | 3.76 | 3.76 | 23.68% | 104 |
| Oct 28, 2025 | 3.00 | 3.40 | 2.20 | 3.04 | 3.04 | -11.88% | 443 |
| Oct 24, 2025 | 2.89 | 3.45 | 2.65 | 3.45 | 3.45 | -6.76% | 345 |
| Oct 23, 2025 | 4.22 | 4.22 | 3.70 | 3.70 | 3.70 | -22.92% | 200 |
| Oct 20, 2025 | 4.20 | 4.80 | 4.20 | 4.80 | 4.80 | 10.70% | 4 |
| Oct 17, 2025 | 4.76 | 5.00 | 4.34 | 4.34 | 4.34 | -9.67% | 39 |
| Oct 16, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | 3.23% | 50 |
| Oct 15, 2025 | 4.84 | 4.84 | 4.20 | 4.65 | 4.65 | -7.00% | 435 |
| Oct 13, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | 7 |
| Oct 9, 2025 | 4.78 | 5.00 | 4.78 | 5.00 | 5.00 | 4.60% | 142 |
| Oct 7, 2025 | 4.61 | 4.78 | 4.20 | 4.78 | 4.78 | 19.50% | 165 |
| Oct 6, 2025 | 4.32 | 4.32 | 4.00 | 4.00 | 4.00 | -4.76% | 215 |
| Oct 3, 2025 | 4.55 | 4.78 | 4.20 | 4.20 | 4.20 | -12.13% | 393 |
| Sep 30, 2025 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | 19.50% | 3 |
| Sep 29, 2025 | 5.00 | 5.00 | 3.84 | 4.00 | 4.00 | -31.03% | 2,280 |
| Sep 24, 2025 | 6.00 | 6.00 | 5.80 | 5.80 | 5.80 | -3.33% | 152 |
| Sep 19, 2025 | 4.00 | 6.00 | 4.00 | 6.00 | 6.00 | 3.45% | 222 |
| Sep 18, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - | 125 |
| Sep 17, 2025 | 5.78 | 5.80 | 5.78 | 5.80 | 5.80 | 16.00% | 34 |