GreenPower Motor Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 17, 2025	0.44	0.45	0.43	0.44	0.44	1.62%	8,405
Apr 16, 2025	0.45	0.45	0.43	0.43	0.43	-2.64%	18,207
Apr 15, 2025	0.48	0.48	0.43	0.44	0.44	3.92%	82,516
Apr 14, 2025	0.44	0.46	0.42	0.43	0.43	-0.93%	143,992
Apr 11, 2025	0.43	0.45	0.43	0.43	0.43	2.38%	58,764
Apr 10, 2025	0.45	0.45	0.42	0.42	0.42	-2.35%	40,270
Apr 9, 2025	0.43	0.44	0.41	0.43	0.43	0.02%	111,165
Apr 8, 2025	0.47	0.50	0.42	0.43	0.43	-2.27%	53,341
Apr 7, 2025	0.44	0.46	0.41	0.44	0.44	-4.82%	66,689
Apr 4, 2025	0.47	0.50	0.45	0.46	0.46	5.07%	76,876
Apr 3, 2025	0.47	0.50	0.44	0.44	0.44	-13.73%	69,628
Apr 2, 2025	0.46	0.51	0.46	0.51	0.51	8.53%	59,385
Apr 1, 2025	0.48	0.49	0.41	0.47	0.47	-4.10%	220,675
Mar 31, 2025	0.52	0.55	0.48	0.49	0.49	-8.74%	66,005
Mar 28, 2025	0.58	0.59	0.50	0.54	0.54	-4.15%	29,210
Mar 27, 2025	0.55	0.58	0.54	0.56	0.56	-1.91%	44,083
Mar 26, 2025	0.54	0.57	0.54	0.57	0.57	3.82%	34,648
Mar 25, 2025	0.55	0.57	0.54	0.55	0.55	-0.16%	14,281
Mar 24, 2025	0.57	0.60	0.54	0.55	0.55	-3.33%	69,647
Mar 21, 2025	0.58	0.60	0.56	0.57	0.57	-4.04%	18,860
Mar 20, 2025	0.58	0.64	0.57	0.59	0.59	3.85%	91,724
Mar 19, 2025	0.59	0.60	0.56	0.57	0.57	-2.56%	18,173
Mar 18, 2025	0.59	0.59	0.54	0.59	0.59	2.98%	14,118
Mar 17, 2025	0.56	0.59	0.53	0.57	0.57	2.33%	84,784
Mar 14, 2025	0.56	0.58	0.52	0.56	0.56	8.87%	52,593
Mar 13, 2025	0.50	0.54	0.49	0.51	0.51	1.51%	149,107
Mar 12, 2025	0.49	0.51	0.48	0.50	0.50	1.41%	199,241
Mar 11, 2025	0.47	0.52	0.47	0.50	0.50	4.41%	35,115
Mar 10, 2025	0.51	0.54	0.47	0.48	0.48	-8.13%	105,566
Mar 7, 2025	0.53	0.54	0.50	0.52	0.52	0.56%	53,835
Mar 6, 2025	0.52	0.54	0.49	0.52	0.52	-1.85%	144,354
Mar 5, 2025	0.47	0.54	0.47	0.52	0.52	9.90%	124,400
Mar 4, 2025	0.50	0.51	0.45	0.48	0.48	-4.69%	141,810
Mar 3, 2025	0.59	0.59	0.50	0.50	0.50	-12.12%	290,371
Feb 28, 2025	0.58	0.59	0.56	0.57	0.57	1.82%	202,281
Feb 27, 2025	0.62	0.64	0.54	0.56	0.56	-7.83%	401,937
Feb 26, 2025	0.62	0.65	0.59	0.61	0.61	-2.80%	207,405
Feb 25, 2025	0.70	0.70	0.61	0.63	0.63	-9.68%	257,417
Feb 24, 2025	0.70	0.73	0.69	0.69	0.69	-2.14%	127,833
Feb 21, 2025	0.73	0.74	0.70	0.71	0.71	-1.93%	154,839
Feb 20, 2025	0.73	0.75	0.71	0.72	0.72	-3.83%	123,418
Feb 19, 2025	0.75	0.77	0.72	0.75	0.75	0.48%	115,609
Feb 18, 2025	0.72	0.76	0.72	0.75	0.75	2.92%	197,667
Feb 14, 2025	0.73	0.77	0.72	0.73	0.73	-2.66%	157,167
Feb 13, 2025	0.73	0.75	0.73	0.74	0.74	1.33%	76,510
Feb 12, 2025	0.75	0.75	0.72	0.74	0.74	-2.12%	154,605
Feb 11, 2025	0.76	0.76	0.74	0.75	0.75	-0.01%	80,162
Feb 10, 2025	0.75	0.77	0.74	0.75	0.75	-0.09%	42,584
Feb 7, 2025	0.74	0.77	0.74	0.75	0.75	2.27%	134,117
Feb 6, 2025	0.77	0.79	0.73	0.74	0.74	-5.77%	271,092