GreenPower Motor Company Inc. (TSXV:GPV)
Canada
· Delayed Price · Currency is CAD 0.6900
-0.1100 (-13.75%)
Mar 28, 2025, 10:17 AM EST
GreenPower Motor Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 0.70 | 0.70 | 0.69 | 0.69 | 0.69 | - | 1,548 |
| Mar 28, 2025 | 0.82 | 0.82 | 0.69 | 0.69 | 0.69 | -13.75% | 5,311 |
| Mar 27, 2025 | 0.81 | 0.81 | 0.77 | 0.80 | 0.80 | -1.23% | 5,349 |
| Mar 26, 2025 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | 6.58% | 937 |
| Mar 25, 2025 | 0.84 | 0.84 | 0.76 | 0.76 | 0.76 | -5.00% | 5,300 |
| Mar 24, 2025 | 0.83 | 0.84 | 0.80 | 0.80 | 0.80 | -3.61% | 17,539 |
| Mar 21, 2025 | 0.83 | 0.85 | 0.83 | 0.83 | 0.83 | -2.35% | 4,147 |
| Mar 20, 2025 | 0.80 | 0.88 | 0.80 | 0.85 | 0.85 | 2.41% | 6,100 |
| Mar 19, 2025 | 0.84 | 0.86 | 0.78 | 0.83 | 0.83 | - | 12,925 |
| Mar 18, 2025 | 0.82 | 0.83 | 0.78 | 0.83 | 0.83 | 3.11% | 26,502 |
| Mar 17, 2025 | 0.82 | 0.82 | 0.81 | 0.81 | 0.81 | 3.21% | 1,103 |
| Mar 14, 2025 | 0.78 | 0.82 | 0.78 | 0.78 | 0.78 | 6.85% | 2,601 |
| Mar 13, 2025 | 0.69 | 0.76 | 0.69 | 0.73 | 0.73 | 2.82% | 6,009 |
| Mar 12, 2025 | 0.75 | 0.79 | 0.71 | 0.71 | 0.71 | 2.90% | 15,300 |
| Mar 11, 2025 | 0.70 | 0.73 | 0.69 | 0.69 | 0.69 | - | 3,018 |
| Mar 10, 2025 | 0.76 | 0.76 | 0.69 | 0.69 | 0.69 | -9.21% | 18,607 |
| Mar 7, 2025 | 0.77 | 0.77 | 0.75 | 0.76 | 0.76 | 2.70% | 6,331 |
| Mar 6, 2025 | 0.75 | 0.76 | 0.74 | 0.74 | 0.74 | -2.63% | 53,700 |
| Mar 5, 2025 | 0.72 | 0.76 | 0.70 | 0.76 | 0.76 | 8.57% | 24,600 |
| Mar 4, 2025 | 0.71 | 0.71 | 0.65 | 0.70 | 0.70 | -4.11% | 46,600 |
| Mar 3, 2025 | 0.81 | 0.82 | 0.73 | 0.73 | 0.73 | -10.98% | 59,000 |
| Feb 28, 2025 | 0.81 | 0.84 | 0.81 | 0.82 | 0.82 | 1.23% | 5,101 |
| Feb 27, 2025 | 0.89 | 0.89 | 0.80 | 0.81 | 0.81 | -8.99% | 32,600 |
| Feb 26, 2025 | 0.91 | 0.94 | 0.85 | 0.89 | 0.89 | - | 67,300 |
| Feb 25, 2025 | 1.00 | 1.00 | 0.89 | 0.89 | 0.89 | -11.00% | 77,300 |
| Feb 24, 2025 | 1.01 | 1.06 | 1.00 | 1.00 | 1.00 | -0.99% | 74,400 |
| Feb 21, 2025 | 1.05 | 1.05 | 1.01 | 1.01 | 1.01 | -2.88% | 50,440 |
| Feb 20, 2025 | 1.05 | 1.07 | 1.03 | 1.04 | 1.04 | -2.80% | 32,530 |
| Feb 19, 2025 | 1.07 | 1.07 | 1.04 | 1.07 | 1.07 | - | 25,738 |
| Feb 18, 2025 | 1.07 | 1.07 | 1.03 | 1.07 | 1.07 | 2.88% | 24,521 |
| Feb 14, 2025 | 1.08 | 1.10 | 1.03 | 1.04 | 1.04 | -2.80% | 58,829 |
| Feb 13, 2025 | 1.03 | 1.08 | 1.03 | 1.07 | 1.07 | 0.94% | 11,927 |
| Feb 12, 2025 | 1.07 | 1.07 | 1.04 | 1.06 | 1.06 | - | 37,700 |
| Feb 11, 2025 | 1.10 | 1.10 | 1.06 | 1.06 | 1.06 | -2.75% | 60,800 |
| Feb 10, 2025 | 1.08 | 1.09 | 1.06 | 1.09 | 1.09 | 0.93% | 8,620 |
| Feb 7, 2025 | 1.10 | 1.12 | 1.06 | 1.08 | 1.08 | 0.93% | 10,034 |
| Feb 6, 2025 | 1.13 | 1.13 | 1.06 | 1.07 | 1.07 | -5.31% | 39,910 |
| Feb 5, 2025 | 1.17 | 1.17 | 1.11 | 1.13 | 1.13 | -1.74% | 9,822 |
| Feb 4, 2025 | 1.13 | 1.18 | 1.13 | 1.15 | 1.15 | 1.77% | 4,945 |
| Feb 3, 2025 | 1.10 | 1.17 | 1.10 | 1.13 | 1.13 | -5.83% | 22,700 |
| Jan 31, 2025 | 1.18 | 1.20 | 1.14 | 1.20 | 1.20 | 3.45% | 13,500 |
| Jan 30, 2025 | 1.14 | 1.18 | 1.14 | 1.16 | 1.16 | 1.75% | 8,704 |
| Jan 29, 2025 | 1.15 | 1.16 | 1.14 | 1.14 | 1.14 | -0.87% | 12,100 |
| Jan 28, 2025 | 1.15 | 1.19 | 1.13 | 1.15 | 1.15 | -0.86% | 12,824 |
| Jan 27, 2025 | 1.24 | 1.24 | 1.16 | 1.16 | 1.16 | -6.45% | 8,509 |
| Jan 24, 2025 | 1.13 | 1.24 | 1.13 | 1.24 | 1.24 | 3.33% | 20,539 |
| Jan 23, 2025 | 1.14 | 1.20 | 1.14 | 1.20 | 1.20 | 3.45% | 16,744 |
| Jan 22, 2025 | 1.16 | 1.19 | 1.11 | 1.16 | 1.16 | -1.69% | 16,800 |
| Jan 21, 2025 | 1.22 | 1.22 | 1.15 | 1.18 | 1.18 | -4.07% | 13,325 |
| Jan 20, 2025 | 1.18 | 1.23 | 1.17 | 1.23 | 1.23 | 4.24% | 2,400 |