GreenPower Motor Company Inc. (TSXV:GPV)
Canada · Delayed Price · Currency is CAD 2.100
-0.180 (-7.89%)
Inactive · Last trade price on Nov 14, 2025
GreenPower Motor Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 14, 2025 | 2.20 | 2.38 | 2.03 | 2.10 | 2.10 | -7.89% | 10,246 |
| Nov 12, 2025 | 2.19 | 2.28 | 2.19 | 2.28 | 2.28 | 8.06% | 686 |
| Nov 11, 2025 | 2.25 | 2.26 | 2.10 | 2.11 | 2.11 | -6.22% | 4,021 |
| Nov 10, 2025 | 2.24 | 2.25 | 2.24 | 2.25 | 2.25 | -1.75% | 726 |
| Nov 7, 2025 | 2.10 | 2.39 | 2.10 | 2.29 | 2.29 | -6.53% | 3,741 |
| Nov 6, 2025 | 3.18 | 3.22 | 2.22 | 2.45 | 2.45 | -27.51% | 21,522 |
| Nov 5, 2025 | 3.42 | 3.42 | 3.35 | 3.38 | 3.38 | -0.59% | 1,319 |
| Nov 4, 2025 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | -2.86% | 977 |
| Nov 3, 2025 | 3.66 | 3.66 | 3.50 | 3.50 | 3.50 | -5.41% | 1,669 |
| Oct 31, 2025 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | - | 1,125 |
| Oct 30, 2025 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | -3.14% | 971 |
| Oct 29, 2025 | 3.70 | 3.85 | 3.70 | 3.82 | 3.82 | 1.87% | 3,817 |
| Oct 28, 2025 | 3.75 | 3.92 | 3.71 | 3.75 | 3.75 | -1.32% | 3,103 |
| Oct 27, 2025 | 4.00 | 4.00 | 3.75 | 3.80 | 3.80 | -5.00% | 4,315 |
| Oct 24, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | -3.38% | 160 |
| Oct 23, 2025 | 3.85 | 4.27 | 3.85 | 4.14 | 4.14 | 3.76% | 1,701 |
| Oct 22, 2025 | 4.00 | 4.00 | 3.87 | 3.99 | 3.99 | -3.86% | 6,158 |
| Oct 21, 2025 | 4.13 | 4.15 | 4.13 | 4.15 | 4.15 | - | 269 |
| 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% | 6,455 |
| 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% | 6,576 |
| 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% | 2,352 |
| Oct 3, 2025 | 4.40 | 4.43 | 4.36 | 4.43 | 4.43 | -2.42% | 3,170 |
| 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% | 3,684 |
| 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% | 1,854 |
| Sep 26, 2025 | 4.34 | 4.37 | 4.34 | 4.37 | 4.37 | 2.10% | 496 |
| Sep 25, 2025 | 4.25 | 4.40 | 4.25 | 4.28 | 4.28 | -1.83% | 1,873 |
| 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% | 3,270 |
| 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% | 7,059 |
| 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% | 3,278 |
| 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% | 3,055 |
| 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% | 9,993 |
| Sep 8, 2025 | 3.83 | 5.00 | 3.65 | 4.30 | 4.30 | -25.86% | 5,824 |
| 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% | 443 |