Greenlane Renewables Inc. (TSX:GRN)
Canada · Delayed Price · Currency is CAD 0.2700
-0.0100 (-3.57%)
Oct 10, 2025, 3:50 PM EDT
Greenlane Renewables Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -3.57% | 48,102 |
| Oct 9, 2025 | 0.29 | 0.29 | 0.27 | 0.28 | 0.28 | -1.75% | 254,827 |
| Oct 8, 2025 | 0.27 | 0.29 | 0.27 | 0.29 | 0.29 | - | 178,700 |
| Oct 7, 2025 | 0.30 | 0.30 | 0.27 | 0.29 | 0.29 | 1.79% | 262,300 |
| Oct 6, 2025 | 0.29 | 0.30 | 0.28 | 0.28 | 0.28 | -3.45% | 344,815 |
| Oct 3, 2025 | 0.30 | 0.30 | 0.28 | 0.29 | 0.29 | - | 158,622 |
| Oct 2, 2025 | 0.30 | 0.30 | 0.29 | 0.29 | 0.29 | -3.33% | 84,512 |
| Oct 1, 2025 | 0.30 | 0.31 | 0.29 | 0.30 | 0.30 | -1.64% | 267,108 |
| Sep 30, 2025 | 0.28 | 0.31 | 0.28 | 0.31 | 0.31 | 10.91% | 410,700 |
| Sep 29, 2025 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | -1.79% | 83,200 |
| Sep 26, 2025 | 0.28 | 0.29 | 0.28 | 0.28 | 0.28 | - | 76,707 |
| Sep 25, 2025 | 0.29 | 0.29 | 0.27 | 0.28 | 0.28 | -1.75% | 284,616 |
| Sep 24, 2025 | 0.26 | 0.29 | 0.26 | 0.29 | 0.29 | 7.55% | 442,500 |
| Sep 23, 2025 | 0.27 | 0.27 | 0.25 | 0.27 | 0.27 | -1.85% | 191,800 |
| Sep 22, 2025 | 0.30 | 0.30 | 0.27 | 0.27 | 0.27 | -11.48% | 233,000 |
| Sep 19, 2025 | 0.30 | 0.31 | 0.30 | 0.31 | 0.31 | 1.67% | 211,505 |
| Sep 18, 2025 | 0.31 | 0.32 | 0.30 | 0.30 | 0.30 | -1.64% | 336,905 |
| Sep 17, 2025 | 0.26 | 0.31 | 0.26 | 0.31 | 0.31 | 29.79% | 1,699,430 |
| Sep 16, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -2.08% | 94,900 |
| Sep 15, 2025 | 0.23 | 0.25 | 0.23 | 0.24 | 0.24 | 2.13% | 78,200 |
| Sep 12, 2025 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | - | 68,600 |
| Sep 11, 2025 | 0.25 | 0.25 | 0.23 | 0.24 | 0.24 | -2.08% | 140,923 |
| Sep 10, 2025 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | 2.13% | 156,500 |
| Sep 9, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -6.00% | 260,100 |
| Sep 8, 2025 | 0.26 | 0.26 | 0.23 | 0.25 | 0.25 | -1.96% | 161,400 |
| Sep 5, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | -0.97% | 59,400 |
| Sep 4, 2025 | 0.25 | 0.27 | 0.25 | 0.26 | 0.26 | -0.96% | 131,226 |
| Sep 3, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 4.00% | 158,019 |
| Sep 2, 2025 | 0.26 | 0.26 | 0.23 | 0.25 | 0.25 | -5.66% | 283,600 |
| Aug 29, 2025 | 0.29 | 0.29 | 0.25 | 0.27 | 0.27 | -7.02% | 344,936 |
| Aug 28, 2025 | 0.27 | 0.31 | 0.26 | 0.29 | 0.29 | 9.62% | 1,007,500 |
| Aug 27, 2025 | 0.23 | 0.28 | 0.23 | 0.26 | 0.26 | 15.56% | 1,309,423 |
| Aug 26, 2025 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | - | 161,800 |
| Aug 25, 2025 | 0.23 | 0.24 | 0.22 | 0.23 | 0.23 | -2.17% | 303,600 |
| Aug 22, 2025 | 0.22 | 0.25 | 0.20 | 0.23 | 0.23 | 6.98% | 819,200 |
| Aug 21, 2025 | 0.25 | 0.25 | 0.20 | 0.22 | 0.22 | -14.00% | 763,800 |
| Aug 20, 2025 | 0.29 | 0.30 | 0.22 | 0.25 | 0.25 | -15.25% | 2,081,500 |
| Aug 19, 2025 | 0.24 | 0.33 | 0.24 | 0.30 | 0.30 | 31.11% | 5,324,642 |
| Aug 18, 2025 | 0.16 | 0.24 | 0.16 | 0.23 | 0.23 | 55.17% | 3,676,000 |
| Aug 15, 2025 | 0.12 | 0.16 | 0.11 | 0.15 | 0.15 | 52.63% | 2,798,938 |
| Aug 14, 2025 | 0.10 | 0.10 | 0.09 | 0.10 | 0.10 | -5.00% | 217,017 |
| Aug 13, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 45,500 |
| Aug 12, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 88,630 |
| Aug 11, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 83,000 |
| Aug 8, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 5.26% | 159,500 |
| Aug 7, 2025 | 0.10 | 0.10 | 0.09 | 0.10 | 0.10 | - | 366,700 |
| Aug 6, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 45,423 |
| Aug 5, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 51,624 |
| Aug 1, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 153,000 |
| Jul 31, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -2.56% | 25,200 |