Green Impact Partners Inc. (TSXV:GIP)
Canada
· Delayed Price · Currency is CAD 4.010
+0.060 (1.52%)
May 30, 2025, 3:57 PM EDT
Green Impact Partners Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 30, 2025 | 3.90 | 4.01 | 3.89 | 4.01 | 4.01 | 1.52% | 20,490 |
| May 29, 2025 | 3.82 | 4.01 | 3.82 | 3.95 | 3.95 | 5.05% | 11,934 |
| May 28, 2025 | 3.64 | 3.81 | 3.63 | 3.76 | 3.76 | 3.01% | 6,700 |
| May 27, 2025 | 3.85 | 3.85 | 3.50 | 3.65 | 3.65 | -3.95% | 24,400 |
| May 26, 2025 | 3.95 | 3.95 | 3.80 | 3.80 | 3.80 | - | 46,011 |
| May 23, 2025 | 4.02 | 4.02 | 3.70 | 3.80 | 3.80 | -2.56% | 25,128 |
| May 22, 2025 | 3.82 | 4.38 | 3.81 | 3.90 | 3.90 | 8.33% | 30,100 |
| May 21, 2025 | 3.30 | 3.60 | 3.12 | 3.60 | 3.60 | 7.78% | 50,247 |
| May 20, 2025 | 3.22 | 3.34 | 3.22 | 3.34 | 3.34 | 4.37% | 2,300 |
| May 16, 2025 | 3.20 | 3.26 | 3.18 | 3.20 | 3.20 | -0.31% | 13,245 |
| May 15, 2025 | 3.18 | 3.23 | 3.17 | 3.21 | 3.21 | 5.94% | 18,300 |
| May 14, 2025 | 2.97 | 3.09 | 2.97 | 3.03 | 3.03 | 2.36% | 22,900 |
| May 13, 2025 | 3.08 | 3.08 | 2.95 | 2.96 | 2.96 | -4.52% | 22,925 |
| May 12, 2025 | 3.18 | 3.18 | 2.93 | 3.10 | 3.10 | -2.82% | 23,200 |
| May 9, 2025 | 3.02 | 3.20 | 2.95 | 3.19 | 3.19 | -1.24% | 26,200 |
| May 8, 2025 | 2.85 | 3.23 | 2.82 | 3.23 | 3.23 | 14.54% | 19,916 |
| May 7, 2025 | 2.92 | 2.92 | 2.82 | 2.82 | 2.82 | -4.41% | 42,638 |
| May 6, 2025 | 3.00 | 3.00 | 2.90 | 2.95 | 2.95 | -2.64% | 5,211 |
| May 5, 2025 | 2.93 | 3.03 | 2.93 | 3.03 | 3.03 | 2.02% | 76,640 |
| May 2, 2025 | 3.21 | 3.31 | 2.75 | 2.97 | 2.97 | -8.33% | 175,537 |
| May 1, 2025 | 4.99 | 4.99 | 3.00 | 3.24 | 3.24 | -37.09% | 267,933 |
| Apr 30, 2025 | 5.15 | 5.26 | 5.14 | 5.15 | 5.15 | -0.96% | 12,101 |
| Apr 29, 2025 | 5.37 | 5.37 | 5.10 | 5.20 | 5.20 | - | 8,000 |
| Apr 28, 2025 | 5.61 | 5.61 | 4.90 | 5.20 | 5.20 | -7.14% | 24,200 |
| Apr 25, 2025 | 5.31 | 5.75 | 5.31 | 5.60 | 5.60 | 5.46% | 6,000 |
| Apr 24, 2025 | 5.10 | 5.55 | 5.10 | 5.31 | 5.31 | 0.95% | 15,944 |
| Apr 23, 2025 | 5.43 | 5.44 | 5.24 | 5.26 | 5.26 | -2.59% | 18,600 |
| Apr 22, 2025 | 5.55 | 5.55 | 5.40 | 5.40 | 5.40 | -2.00% | 900 |
| Apr 21, 2025 | 5.78 | 5.79 | 5.15 | 5.51 | 5.51 | -3.50% | 11,407 |
| Apr 17, 2025 | 5.79 | 5.79 | 5.70 | 5.71 | 5.71 | -0.70% | 1,300 |
| Apr 16, 2025 | 5.78 | 5.85 | 5.75 | 5.75 | 5.75 | 1.77% | 1,900 |
| Apr 15, 2025 | 5.71 | 5.72 | 5.65 | 5.65 | 5.65 | - | 1,200 |
| Apr 14, 2025 | 5.71 | 5.71 | 5.65 | 5.65 | 5.65 | 2.73% | 900 |
| Apr 11, 2025 | 5.81 | 5.81 | 5.50 | 5.50 | 5.50 | -2.65% | 3,230 |
| Apr 10, 2025 | 5.70 | 5.70 | 5.65 | 5.65 | 5.65 | -0.88% | 12,845 |
| Apr 9, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - | - |
| Apr 8, 2025 | 5.70 | 5.70 | 5.65 | 5.70 | 5.70 | 0.88% | 1,100 |
| Apr 7, 2025 | 5.75 | 5.76 | 5.65 | 5.65 | 5.65 | -3.42% | 8,230 |
| Apr 4, 2025 | 5.94 | 6.00 | 5.58 | 5.85 | 5.85 | 0.86% | 40,000 |
| Apr 3, 2025 | 5.46 | 5.95 | 5.45 | 5.80 | 5.80 | 5.45% | 47,918 |
| Apr 2, 2025 | 5.37 | 5.80 | 5.37 | 5.50 | 5.50 | 2.80% | 30,000 |
| Apr 1, 2025 | 5.40 | 5.49 | 5.35 | 5.35 | 5.35 | 1.90% | 15,400 |
| Mar 31, 2025 | 5.02 | 5.40 | 5.00 | 5.25 | 5.25 | 2.94% | 9,700 |
| Mar 28, 2025 | 5.22 | 5.22 | 4.85 | 5.10 | 5.10 | 4.08% | 5,500 |
| Mar 27, 2025 | 5.00 | 5.09 | 4.90 | 4.90 | 4.90 | -2.00% | 50,700 |
| Mar 26, 2025 | 4.99 | 5.10 | 4.90 | 5.00 | 5.00 | - | 35,226 |
| Mar 25, 2025 | 4.89 | 5.00 | 4.89 | 5.00 | 5.00 | 2.04% | 16,000 |
| Mar 24, 2025 | 4.91 | 4.91 | 4.90 | 4.90 | 4.90 | -0.20% | 905 |
| Mar 21, 2025 | 4.89 | 4.91 | 4.89 | 4.91 | 4.91 | 0.20% | 1,100 |
| Mar 20, 2025 | 4.76 | 4.90 | 4.76 | 4.90 | 4.90 | 1.24% | 6,600 |