Greenlane Renewables Inc. (GRNWF)
OTCMKTS · Delayed Price · Currency is USD
0.1900
+0.0119 (6.68%)
Sep 4, 2025, 3:07 PM EDT
Greenlane Renewables Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | 3.26% | 15,200 |
| Sep 3, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 7.60% | 500 |
| Sep 2, 2025 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -14.99% | 5,635 |
| Aug 29, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | - |
| Aug 28, 2025 | 0.22 | 0.22 | 0.20 | 0.20 | 0.20 | 7.46% | 2,850 |
| Aug 27, 2025 | 0.17 | 0.19 | 0.17 | 0.19 | 0.19 | 12.33% | 3,500 |
| Aug 26, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | - |
| Aug 25, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -1.92% | 2,000 |
| Aug 22, 2025 | 0.15 | 0.17 | 0.15 | 0.17 | 0.17 | 19.99% | 5,200 |
| Aug 21, 2025 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -21.33% | 33,500 |
| Aug 20, 2025 | 0.22 | 0.22 | 0.17 | 0.18 | 0.18 | -14.84% | 47,350 |
| Aug 19, 2025 | 0.22 | 0.22 | 0.20 | 0.21 | 0.21 | 58.68% | 209,680 |
| Aug 18, 2025 | 0.12 | 0.14 | 0.12 | 0.13 | 0.13 | 26.14% | 117,775 |
| Aug 15, 2025 | 0.08 | 0.11 | 0.08 | 0.11 | 0.11 | 67.09% | 107,493 |
| Aug 14, 2025 | 0.06 | 0.07 | 0.06 | 0.06 | 0.06 | 3.61% | 374,000 |
| Aug 13, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| Aug 12, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| Aug 11, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -11.79% | 1,085 |
| Aug 8, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -1.21% | 494 |
| Aug 7, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -2.59% | 10,000 |
| Aug 6, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 0.50% | 3,150 |
| Aug 5, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -2.62% | 362 |
| Aug 4, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 1.55% | 200 |
| Aug 1, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Jul 31, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Jul 30, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Jul 29, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Jul 28, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Jul 25, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 6.32% | 600 |
| Jul 24, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -12.54% | 1,000 |
| Jul 23, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 3.67% | 2,310 |
| Jul 22, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | - |
| Jul 21, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 3.59% | 1,000 |
| Jul 18, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 0.56% | 8,644 |
| Jul 17, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 25 |
| Jul 16, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 97 |
| Jul 15, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Jul 14, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Jul 11, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -2.70% | 800 |
| Jul 10, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 0.68% | 2,700 |
| Jul 9, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Jul 8, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -0.14% | 10,000 |
| Jul 7, 2025 | 0.06 | 0.07 | 0.06 | 0.07 | 0.07 | 8.84% | 71,333 |
| Jul 3, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Jul 2, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Jul 1, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -7.69% | 200 |
| Jun 30, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Jun 27, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 12.00% | 150 |
| Jun 26, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Jun 25, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |