GreenPower Motor Company Inc. (TSXV:GPV)
Canada · Delayed Price · Currency is CAD 4.150
0.00 (0.00%)
Oct 21, 2025, 3:55 PM EDT
GreenPower Motor Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 20, 2025 | 4.16 | 4.16 | 4.10 | 4.15 | 4.15 | -1.89% | 2,845 |
| Oct 17, 2025 | 4.25 | 4.25 | 4.10 | 4.23 | 4.23 | -4.30% | 2,632 |
| Oct 16, 2025 | 4.84 | 4.84 | 4.15 | 4.42 | 4.42 | -3.91% | 5,437 |
| Oct 15, 2025 | 4.45 | 4.60 | 4.45 | 4.60 | 4.60 | 6.98% | 6,500 |
| Oct 14, 2025 | 4.11 | 4.41 | 4.11 | 4.30 | 4.30 | -3.37% | 2,928 |
| Oct 10, 2025 | 4.46 | 4.46 | 4.05 | 4.45 | 4.45 | 1.14% | 6,600 |
| Oct 9, 2025 | 4.30 | 4.49 | 4.30 | 4.40 | 4.40 | -2.00% | 433 |
| Oct 8, 2025 | 4.47 | 4.55 | 4.30 | 4.49 | 4.49 | 4.42% | 5,604 |
| Oct 7, 2025 | 4.38 | 4.38 | 4.30 | 4.30 | 4.30 | -2.05% | 508 |
| Oct 6, 2025 | 4.28 | 4.54 | 4.28 | 4.39 | 4.39 | -0.90% | 2,400 |
| Oct 3, 2025 | 4.40 | 4.43 | 4.36 | 4.43 | 4.43 | -2.42% | 3,200 |
| Oct 2, 2025 | 4.54 | 4.54 | 4.30 | 4.54 | 4.54 | 5.58% | 2,411 |
| Oct 1, 2025 | 4.46 | 4.46 | 4.25 | 4.30 | 4.30 | -7.13% | 3,700 |
| Sep 30, 2025 | 4.44 | 5.05 | 4.35 | 4.63 | 4.63 | 5.47% | 7,334 |
| Sep 29, 2025 | 4.51 | 4.51 | 4.39 | 4.39 | 4.39 | 0.46% | 1,900 |
| Sep 26, 2025 | 4.34 | 4.37 | 4.34 | 4.37 | 4.37 | 2.10% | 500 |
| Sep 25, 2025 | 4.25 | 4.40 | 4.25 | 4.28 | 4.28 | -1.83% | 1,900 |
| Sep 24, 2025 | 4.69 | 4.69 | 4.36 | 4.36 | 4.36 | -5.01% | 7,534 |
| Sep 23, 2025 | 5.01 | 5.01 | 4.42 | 4.59 | 4.59 | -16.24% | 12,633 |
| Sep 22, 2025 | 5.14 | 5.50 | 5.00 | 5.48 | 5.48 | 7.87% | 3,300 |
| Sep 19, 2025 | 5.25 | 5.25 | 5.08 | 5.08 | 5.08 | -7.64% | 200 |
| Sep 18, 2025 | 5.24 | 5.50 | 5.24 | 5.50 | 5.50 | 4.96% | 1,900 |
| Sep 17, 2025 | 4.75 | 5.24 | 4.67 | 5.24 | 5.24 | 20.74% | 7,100 |
| Sep 16, 2025 | 4.35 | 4.35 | 4.34 | 4.34 | 4.34 | -0.23% | 1,223 |
| Sep 15, 2025 | 4.77 | 4.85 | 4.25 | 4.35 | 4.35 | -11.22% | 3,300 |
| Sep 12, 2025 | 4.88 | 5.00 | 4.88 | 4.90 | 4.90 | 2.08% | 1,523 |
| Sep 11, 2025 | 4.44 | 4.80 | 4.28 | 4.80 | 4.80 | 9.34% | 3,100 |
| Sep 10, 2025 | 4.47 | 4.75 | 4.30 | 4.39 | 4.39 | -13.41% | 5,348 |
| Sep 9, 2025 | 4.98 | 5.26 | 4.58 | 5.07 | 5.07 | 17.91% | 10,000 |
| Sep 8, 2025 | 3.83 | 5.00 | 3.65 | 4.30 | 4.30 | -25.86% | 5,824 |
| Sep 5, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - | - |
| Sep 4, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - | - |
| Sep 3, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - | - |
| Sep 2, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - | - |
| Aug 29, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - | - |
| Aug 28, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | -90.00% | - |
| Aug 27, 2025 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | - | - |
| Aug 26, 2025 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | - | - |
| Aug 25, 2025 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | - | - |
| Aug 22, 2025 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | - | - |
| Aug 21, 2025 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | - | - |
| Aug 20, 2025 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | - | - |
| Aug 19, 2025 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | - | - |
| Aug 18, 2025 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | - | - |
| Aug 15, 2025 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | - | - |
| Aug 14, 2025 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | - | - |
| Aug 13, 2025 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | - | - |
| Aug 12, 2025 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | - | - |
| Aug 11, 2025 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | 900.00% | - |
| Aug 5, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - | - |