Greenlane Renewables Inc. (GRNWF)
OTCMKTS · Delayed Price · Currency is USD
0.154965
-0.006535 (-4.05%)
At close: Jun 3, 2026
GRNWF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.15 | -4.05% | 4,400 |
| Jun 1, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 4.67% | 5,000 |
| May 29, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | 26.79% | 27,103 |
| May 26, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -18.87% | 295 |
| May 18, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 3.52% | 30,000 |
| May 15, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -21.68% | 2,680 |
| May 14, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -3.90% | 2,660 |
| May 11, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 11.92% | 14,310 |
| May 8, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 1,680 |
| May 6, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 0.11% | 30,100 |
| May 4, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 4.44% | 2,300 |
| Apr 30, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -0.18% | 1,500 |
| Apr 24, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -7.78% | 300 |
| Apr 23, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 3.71% | 4,000 |
| Apr 22, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 5.13% | 4,000 |
| Apr 16, 2026 | 0.14 | 0.16 | 0.14 | 0.16 | 0.16 | -4.60% | 15,300 |
| Apr 15, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 0.02% | 10,000 |
| Apr 13, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 6.55% | 100 |
| Apr 8, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -6.28% | 1,000 |
| Apr 7, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -8.51% | 3,800 |
| Apr 2, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 10.01% | 850 |
| Mar 30, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 4.69% | 25,000 |
| Mar 26, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 0.46% | 10,000 |
| Mar 16, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -1.63% | 10,500 |
| Mar 13, 2026 | 0.19 | 0.19 | 0.17 | 0.17 | 0.17 | -17.40% | 17,105 |
| Mar 12, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -4.67% | 10,000 |
| Mar 11, 2026 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | 9.98% | 13,500 |
| Mar 10, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 4.58% | 540 |
| Mar 4, 2026 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | 3.28% | 2,720 |
| Mar 2, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -5.20% | 558 |
| Feb 25, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -1.95% | 2,300 |
| Feb 24, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 10.72% | 24,666 |
| Feb 23, 2026 | 0.14 | 0.17 | 0.14 | 0.17 | 0.17 | 5.02% | 11,944 |
| Feb 20, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | 2.06% | 1,335 |
| Feb 18, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -8.88% | 750 |
| Feb 17, 2026 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | 8.59% | 750 |
| Feb 11, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 0.03% | 2,900 |
| Feb 10, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 6.41% | 3,800 |
| Feb 6, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 3.58% | 5,005 |
| Feb 5, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -8.28% | 200 |
| Feb 3, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -4.31% | 3,949 |
| Jan 29, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -1.99% | 3,166 |
| Jan 26, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 1.61% | 15,000 |
| Jan 15, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -3.15% | 340 |
| Jan 9, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 1.31% | 215 |
| Jan 6, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 0.07% | 100 |
| Jan 5, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 4.20% | 100 |
| Dec 31, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -2.18% | 10,900 |
| Dec 30, 2025 | 0.15 | 0.17 | 0.15 | 0.17 | 0.17 | -0.23% | 11,103 |
| Dec 29, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 0.01% | 2,000 |