Green Impact Partners Inc. (TSXV:GIP)
Canada
· Delayed Price · Currency is CAD 2.970
-0.270 (-8.33%)
May 2, 2025, 4:00 PM EDT
Green Impact Partners Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 2, 2025 | 3.21 | 3.31 | 2.75 | 2.89 | 2.89 | -10.80% | 128,697 |
| 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 |
| Mar 19, 2025 | 4.77 | 4.84 | 4.77 | 4.84 | 4.84 | 0.83% | 1,800 |
| Mar 18, 2025 | 4.82 | 4.86 | 4.80 | 4.80 | 4.80 | -0.21% | 4,100 |
| Mar 17, 2025 | 4.82 | 4.82 | 4.81 | 4.81 | 4.81 | -0.62% | 1,736 |
| Mar 14, 2025 | 4.91 | 4.91 | 4.75 | 4.84 | 4.84 | 4.09% | 6,711 |
| Mar 13, 2025 | 4.65 | 4.75 | 4.65 | 4.65 | 4.65 | - | 3,100 |
| Mar 12, 2025 | 4.80 | 4.80 | 4.65 | 4.65 | 4.65 | -3.12% | 14,625 |
| Mar 11, 2025 | 4.95 | 4.95 | 4.70 | 4.80 | 4.80 | -2.04% | 10,202 |
| Mar 10, 2025 | 4.92 | 4.94 | 4.90 | 4.90 | 4.90 | 0.82% | 2,300 |
| Mar 7, 2025 | 4.77 | 4.86 | 4.77 | 4.86 | 4.86 | 0.21% | 49,700 |
| Mar 6, 2025 | 4.80 | 4.85 | 4.75 | 4.85 | 4.85 | 1.04% | 6,600 |
| Mar 5, 2025 | 4.93 | 4.93 | 4.77 | 4.80 | 4.80 | -1.23% | 6,500 |
| Mar 4, 2025 | 4.84 | 4.95 | 4.76 | 4.86 | 4.86 | 1.89% | 49,500 |
| Mar 3, 2025 | 4.72 | 4.77 | 4.72 | 4.77 | 4.77 | 2.58% | 21,700 |
| Feb 28, 2025 | 4.73 | 4.73 | 4.60 | 4.65 | 4.65 | 0.22% | 4,900 |
| Feb 27, 2025 | 4.73 | 4.73 | 4.64 | 4.64 | 4.64 | -1.90% | 2,319 |
| Feb 26, 2025 | 4.75 | 4.75 | 4.73 | 4.73 | 4.73 | -0.42% | 17,800 |
| Feb 25, 2025 | 4.70 | 4.86 | 4.65 | 4.75 | 4.75 | 1.06% | 25,601 |
| Feb 24, 2025 | 4.79 | 4.85 | 4.66 | 4.70 | 4.70 | 2.17% | 51,515 |
| Feb 21, 2025 | 4.88 | 4.95 | 4.51 | 4.60 | 4.60 | -6.12% | 47,712 |