Green Impact Partners Inc. (TSXV:GIP)
Canada · Delayed Price · Currency is CAD 3.000
-0.050 (-1.64%)
Oct 1, 2025, 2:55 PM EDT
Green Impact Partners Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2025 | 2.88 | 3.00 | 2.86 | 3.00 | 3.00 | -1.64% | 27,700 |
| Sep 30, 2025 | 3.00 | 3.05 | 2.96 | 3.05 | 3.05 | 1.67% | 20,900 |
| Sep 29, 2025 | 3.00 | 3.00 | 2.85 | 3.00 | 3.00 | - | 42,230 |
| Sep 26, 2025 | 3.04 | 3.05 | 2.97 | 3.00 | 3.00 | -1.32% | 13,300 |
| Sep 25, 2025 | 3.10 | 3.15 | 3.04 | 3.04 | 3.04 | 1.33% | 6,120 |
| Sep 24, 2025 | 3.24 | 3.24 | 2.80 | 3.00 | 3.00 | -6.25% | 69,133 |
| Sep 23, 2025 | 3.44 | 3.48 | 3.17 | 3.20 | 3.20 | 3.23% | 19,200 |
| Sep 22, 2025 | 3.21 | 3.24 | 2.50 | 3.10 | 3.10 | -5.20% | 20,741 |
| Sep 19, 2025 | 3.48 | 3.48 | 3.25 | 3.27 | 3.27 | -6.03% | 12,600 |
| Sep 18, 2025 | 3.64 | 3.64 | 3.44 | 3.48 | 3.48 | -4.66% | 9,242 |
| Sep 17, 2025 | 3.70 | 3.70 | 3.65 | 3.65 | 3.65 | -2.67% | 300 |
| Sep 16, 2025 | 3.80 | 3.80 | 3.75 | 3.75 | 3.75 | -1.32% | 1,200 |
| Sep 15, 2025 | 3.81 | 3.81 | 3.80 | 3.80 | 3.80 | 0.53% | 5,300 |
| Sep 12, 2025 | 3.76 | 3.84 | 3.74 | 3.78 | 3.78 | 0.27% | 15,700 |
| Sep 11, 2025 | 3.77 | 3.77 | 3.77 | 3.77 | 3.77 | - | - |
| Sep 10, 2025 | 3.75 | 3.77 | 3.75 | 3.77 | 3.77 | 1.34% | 910 |
| Sep 9, 2025 | 3.50 | 3.79 | 3.50 | 3.72 | 3.72 | 7.83% | 17,648 |
| Sep 8, 2025 | 3.46 | 3.50 | 3.42 | 3.45 | 3.45 | -1.43% | 16,800 |
| Sep 5, 2025 | 3.50 | 3.56 | 3.50 | 3.50 | 3.50 | -1.41% | 5,700 |
| Sep 4, 2025 | 3.61 | 3.71 | 3.55 | 3.55 | 3.55 | 1.43% | 900 |
| Sep 3, 2025 | 3.60 | 3.60 | 3.41 | 3.50 | 3.50 | -1.41% | 17,300 |
| Sep 2, 2025 | 3.65 | 3.65 | 3.45 | 3.55 | 3.55 | -1.39% | 15,100 |
| Aug 29, 2025 | 3.78 | 3.78 | 3.58 | 3.60 | 3.60 | -2.70% | 5,300 |
| Aug 28, 2025 | 3.89 | 3.89 | 3.70 | 3.70 | 3.70 | -5.13% | 4,100 |
| Aug 27, 2025 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | - | 3,600 |
| Aug 26, 2025 | 3.85 | 3.91 | 3.85 | 3.90 | 3.90 | -0.51% | 21,723 |
| Aug 25, 2025 | 3.86 | 3.92 | 3.86 | 3.92 | 3.92 | 1.82% | 2,638 |
| Aug 22, 2025 | 3.85 | 3.85 | 3.85 | 3.85 | 3.85 | - | - |
| Aug 21, 2025 | 3.82 | 3.85 | 3.82 | 3.85 | 3.85 | 2.67% | 5,900 |
| Aug 20, 2025 | 3.70 | 3.75 | 3.65 | 3.75 | 3.75 | - | 600 |
| Aug 19, 2025 | 3.65 | 3.75 | 3.65 | 3.75 | 3.75 | 2.74% | 6,900 |
| Aug 18, 2025 | 3.65 | 3.65 | 3.64 | 3.65 | 3.65 | -1.62% | 2,000 |
| Aug 15, 2025 | 3.80 | 3.80 | 3.65 | 3.71 | 3.71 | -2.37% | 1,207 |
| Aug 14, 2025 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | - | 900 |
| Aug 13, 2025 | 3.87 | 3.87 | 3.80 | 3.80 | 3.80 | -1.30% | 6,600 |
| Aug 12, 2025 | 3.97 | 3.98 | 3.84 | 3.85 | 3.85 | 1.05% | 13,600 |
| Aug 11, 2025 | 3.81 | 3.81 | 3.81 | 3.81 | 3.81 | 0.26% | 301 |
| Aug 8, 2025 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | 2.43% | 100 |
| Aug 7, 2025 | 3.71 | 3.71 | 3.71 | 3.71 | 3.71 | -1.07% | 500 |
| Aug 6, 2025 | 3.96 | 4.00 | 3.75 | 3.75 | 3.75 | -1.32% | 1,903 |
| Aug 5, 2025 | 3.75 | 3.80 | 3.74 | 3.80 | 3.80 | 5.85% | 4,400 |
| Aug 1, 2025 | 3.57 | 3.61 | 3.50 | 3.59 | 3.59 | -0.28% | 5,402 |
| Jul 31, 2025 | 3.64 | 3.64 | 3.60 | 3.60 | 3.60 | -3.74% | 2,746 |
| Jul 30, 2025 | 3.71 | 3.74 | 3.71 | 3.74 | 3.74 | 3.60% | 320 |
| Jul 29, 2025 | 3.60 | 3.61 | 3.60 | 3.61 | 3.61 | - | 1,200 |
| Jul 28, 2025 | 3.51 | 3.63 | 3.51 | 3.61 | 3.61 | 2.85% | 8,300 |
| Jul 25, 2025 | 3.58 | 3.59 | 3.51 | 3.51 | 3.51 | -1.96% | 10,900 |
| Jul 24, 2025 | 3.55 | 3.60 | 3.55 | 3.58 | 3.58 | 1.42% | 5,300 |
| Jul 23, 2025 | 3.58 | 3.59 | 3.43 | 3.53 | 3.53 | -1.94% | 11,322 |
| Jul 22, 2025 | 3.43 | 3.60 | 3.43 | 3.60 | 3.60 | - | 8,000 |