GreenPower Motor Company Inc. (TSXV:GPV)
Canada · Delayed Price · Currency is CAD 0.5800
0.00 (0.00%)
Jul 9, 2025, 1:59 PM EDT
GreenPower Motor Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | - | - |
| Jul 31, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | - | - |
| Jul 30, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | - | - |
| Jul 29, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | - | - |
| Jul 28, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | - | - |
| Jul 25, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | - | - |
| Jul 24, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | - | - |
| Jul 23, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | - | - |
| Jul 22, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | - | - |
| Jul 21, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | - | - |
| Jul 18, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | - | - |
| Jul 17, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | - | - |
| Jul 16, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | - | - |
| Jul 15, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | - | - |
| Jul 14, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | - | - |
| Jul 11, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | - | - |
| Jul 10, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | - | - |
| Jul 9, 2025 | 0.58 | 0.58 | 0.57 | 0.58 | 0.58 | - | 10,624 |
| Jul 8, 2025 | 0.55 | 0.58 | 0.55 | 0.58 | 0.58 | 5.45% | 4,436 |
| Jul 7, 2025 | 0.56 | 0.57 | 0.55 | 0.55 | 0.55 | 3.77% | 9,011 |
| Jul 4, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | - | - |
| Jul 3, 2025 | 0.54 | 0.57 | 0.53 | 0.53 | 0.53 | 1.92% | 17,100 |
| Jul 2, 2025 | 0.51 | 0.53 | 0.50 | 0.52 | 0.52 | - | 42,800 |
| Jun 30, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | -1.89% | 5,634 |
| Jun 27, 2025 | 0.50 | 0.55 | 0.50 | 0.53 | 0.53 | -1.85% | 18,806 |
| Jun 26, 2025 | 0.51 | 0.54 | 0.51 | 0.54 | 0.54 | 1.89% | 36,300 |
| Jun 25, 2025 | 0.52 | 0.53 | 0.51 | 0.53 | 0.53 | -1.85% | 4,510 |
| Jun 24, 2025 | 0.54 | 0.56 | 0.54 | 0.54 | 0.54 | - | 15,912 |
| Jun 23, 2025 | 0.51 | 0.55 | 0.51 | 0.54 | 0.54 | -1.82% | 24,801 |
| Jun 20, 2025 | 0.56 | 0.56 | 0.55 | 0.55 | 0.55 | -3.51% | 10,500 |
| Jun 19, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | - | - |
| Jun 18, 2025 | 0.56 | 0.60 | 0.54 | 0.57 | 0.57 | 3.64% | 11,600 |
| Jun 17, 2025 | 0.55 | 0.57 | 0.54 | 0.55 | 0.55 | -1.79% | 9,000 |
| Jun 16, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | - | - |
| Jun 13, 2025 | 0.58 | 0.58 | 0.54 | 0.56 | 0.56 | -5.08% | 83,507 |
| Jun 12, 2025 | 0.58 | 0.59 | 0.58 | 0.59 | 0.59 | -1.67% | 13,128 |
| Jun 11, 2025 | 0.58 | 0.60 | 0.58 | 0.60 | 0.60 | 1.69% | 9,700 |
| Jun 10, 2025 | 0.62 | 0.62 | 0.59 | 0.59 | 0.59 | 1.72% | 4,609 |
| Jun 9, 2025 | 0.63 | 0.63 | 0.58 | 0.58 | 0.58 | - | 4,200 |
| Jun 6, 2025 | 0.58 | 0.59 | 0.57 | 0.58 | 0.58 | -1.69% | 7,000 |
| Jun 5, 2025 | 0.64 | 0.64 | 0.59 | 0.59 | 0.59 | 1.72% | 10,706 |
| Jun 4, 2025 | 0.62 | 0.62 | 0.58 | 0.58 | 0.58 | -1.69% | 16,000 |
| Jun 3, 2025 | 0.59 | 0.59 | 0.57 | 0.59 | 0.59 | -1.67% | 14,700 |
| Jun 2, 2025 | 0.60 | 0.60 | 0.58 | 0.60 | 0.60 | - | 4,841 |
| May 30, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | 21,000 |
| May 29, 2025 | 0.65 | 0.65 | 0.60 | 0.60 | 0.60 | -1.64% | 34,600 |
| May 28, 2025 | 0.65 | 0.65 | 0.61 | 0.61 | 0.61 | - | 11,043 |
| May 27, 2025 | 0.61 | 0.63 | 0.60 | 0.61 | 0.61 | -6.15% | 17,226 |
| May 26, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | 6.56% | 2,500 |
| May 23, 2025 | 0.61 | 0.61 | 0.60 | 0.61 | 0.61 | -1.61% | 17,221 |