GreenPower Motor Company Inc. (TSXV:GPV)
Canada · Delayed Price · Currency is CAD 4.340
-0.010 (-0.23%)
Sep 16, 2025, 10:48 AM EDT
GreenPower Motor Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| Aug 1, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - | - |
| Jul 31, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - | - |
| Jul 30, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - | - |
| Jul 29, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - | - |
| Jul 28, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - | - |
| Jul 25, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - | - |
| Jul 24, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - | - |
| Jul 23, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - | - |
| Jul 22, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - | - |
| Jul 21, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - | - |
| Jul 18, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - | - |
| Jul 17, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - | - |
| Jul 16, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - | - |
| Jul 15, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - | - |
| Jul 14, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - | - |
| Jul 11, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - | - |
| Jul 10, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - | - |
| Jul 9, 2025 | 5.80 | 5.80 | 5.70 | 5.80 | 5.80 | - | 1,062 |
| Jul 8, 2025 | 5.50 | 5.80 | 5.50 | 5.80 | 5.80 | 5.45% | 444 |
| Jul 7, 2025 | 5.60 | 5.70 | 5.50 | 5.50 | 5.50 | 3.77% | 901 |
| Jul 4, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - | - |
| Jul 3, 2025 | 5.40 | 5.70 | 5.30 | 5.30 | 5.30 | 1.92% | 1,710 |
| Jul 2, 2025 | 5.10 | 5.30 | 5.00 | 5.20 | 5.20 | - | 4,280 |