GreenPower Motor Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 3, 2025	0.54	0.57	0.53	0.53	0.53	1.92%	17,096
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
May 22, 2025	0.65	0.65	0.62	0.62	0.62	-1.59%	18,021
May 21, 2025	0.66	0.66	0.63	0.63	0.63	-	5,300
May 20, 2025	0.67	0.68	0.63	0.63	0.63	-3.08%	13,300
May 16, 2025	0.65	0.67	0.65	0.65	0.65	1.56%	11,023
May 15, 2025	0.67	0.67	0.63	0.64	0.64	4.92%	4,608
May 14, 2025	0.68	0.70	0.61	0.61	0.61	-7.58%	30,900
May 13, 2025	0.65	0.66	0.64	0.66	0.66	3.13%	10,239
May 12, 2025	0.62	0.64	0.62	0.64	0.64	4.92%	8,520
May 9, 2025	0.60	0.61	0.60	0.61	0.61	-1.61%	2,300
May 8, 2025	0.60	0.62	0.60	0.62	0.62	3.33%	1,500
May 7, 2025	0.60	0.62	0.60	0.60	0.60	-	5,000
May 6, 2025	0.65	0.65	0.60	0.60	0.60	-4.76%	3,300
May 5, 2025	0.62	0.63	0.62	0.63	0.63	5.00%	6,039
May 2, 2025	0.61	0.63	0.58	0.60	0.60	-6.25%	21,342
May 1, 2025	0.64	0.64	0.64	0.64	0.64	4.92%	830
Apr 30, 2025	0.61	0.61	0.61	0.61	0.61	-	-
Apr 29, 2025	0.61	0.61	0.61	0.61	0.61	1.67%	1,500
Apr 28, 2025	0.60	0.60	0.60	0.60	0.60	-	202
Apr 25, 2025	0.62	0.62	0.59	0.60	0.60	-	5,700
Apr 24, 2025	0.60	0.60	0.60	0.60	0.60	-	-
Apr 23, 2025	0.59	0.60	0.58	0.60	0.60	5.26%	9,000