GreenPower Motor Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 3, 2026	1.04	1.06	0.95	1.00	1.00	-5.66%	56,584
Feb 2, 2026	1.02	1.06	0.97	1.06	1.06	9.06%	167,045
Jan 30, 2026	0.93	1.00	0.93	0.97	0.97	4.51%	74,699
Jan 29, 2026	0.89	0.94	0.89	0.93	0.93	3.32%	51,340
Jan 28, 2026	0.89	0.94	0.89	0.90	0.90	1.06%	57,479
Jan 27, 2026	0.93	0.96	0.89	0.89	0.89	-7.22%	32,323
Jan 26, 2026	0.94	1.02	0.92	0.96	0.96	0.56%	72,279
Jan 23, 2026	1.00	1.00	0.93	0.95	0.95	-3.78%	31,156
Jan 22, 2026	0.91	1.03	0.91	0.99	0.99	7.07%	62,457
Jan 21, 2026	1.01	1.01	0.88	0.93	0.93	-10.89%	230,818
Jan 20, 2026	1.06	1.10	1.04	1.04	1.04	-3.70%	99,377
Jan 16, 2026	1.12	1.16	1.08	1.08	1.08	-6.90%	144,097
Jan 15, 2026	1.26	1.30	1.08	1.16	1.16	-0.85%	449,005
Jan 14, 2026	1.20	1.30	1.17	1.17	1.17	-1.68%	420,136
Jan 13, 2026	1.20	1.34	1.06	1.19	1.19	-7.75%	757,869
Jan 12, 2026	1.31	1.35	1.12	1.29	1.29	4.03%	2,982,708
Jan 9, 2026	1.37	1.55	1.03	1.24	1.24	51.04%	77,459,436
Jan 8, 2026	0.80	0.82	0.78	0.82	0.82	7.96%	29,531
Jan 7, 2026	0.78	0.80	0.76	0.76	0.76	-2.51%	22,468
Jan 6, 2026	0.82	0.85	0.76	0.78	0.78	-3.69%	54,066
Jan 5, 2026	0.82	0.82	0.78	0.81	0.81	2.53%	6,780
Jan 2, 2026	0.79	0.79	0.77	0.79	0.79	1.23%	11,481
Dec 31, 2025	0.75	0.78	0.74	0.78	0.78	0.05%	33,558
Dec 30, 2025	0.75	0.78	0.74	0.78	0.78	2.63%	31,826
Dec 29, 2025	0.80	0.83	0.75	0.76	0.76	-8.87%	38,354
Dec 26, 2025	0.80	0.84	0.79	0.83	0.83	1.83%	17,678
Dec 24, 2025	0.77	0.84	0.77	0.82	0.82	4.81%	8,997
Dec 23, 2025	0.82	0.86	0.76	0.78	0.78	-7.44%	53,098
Dec 22, 2025	0.83	0.85	0.81	0.84	0.84	-0.68%	31,153
Dec 19, 2025	0.85	0.87	0.82	0.85	0.85	2.41%	22,216
Dec 18, 2025	0.89	0.90	0.83	0.83	0.83	-7.10%	56,130
Dec 17, 2025	0.90	0.90	0.86	0.89	0.89	-0.62%	18,250
Dec 16, 2025	0.89	0.90	0.85	0.90	0.90	2.74%	40,942
Dec 15, 2025	0.98	1.00	0.85	0.88	0.88	-9.15%	58,831
Dec 12, 2025	1.01	1.01	0.94	0.96	0.96	-2.72%	29,648
Dec 11, 2025	0.99	1.05	0.97	0.99	0.99	-3.88%	20,765
Dec 10, 2025	1.03	1.06	0.99	1.03	1.03	-1.90%	33,812
Dec 9, 2025	1.01	1.07	1.01	1.05	1.05	1.94%	51,263
Dec 8, 2025	1.03	1.07	1.01	1.03	1.03	1.98%	22,926
Dec 5, 2025	1.02	1.06	1.01	1.01	1.01	-3.81%	24,140
Dec 4, 2025	0.99	1.05	0.98	1.05	1.05	7.15%	42,629
Dec 3, 2025	0.99	1.01	0.95	0.98	0.98	1.02%	12,608
Dec 2, 2025	0.97	0.98	0.92	0.97	0.97	-1.02%	9,378
Dec 1, 2025	1.02	1.06	0.95	0.98	0.98	-3.92%	51,952
Nov 28, 2025	0.99	1.03	0.93	1.02	1.02	3.03%	34,193
Nov 26, 2025	0.92	1.14	0.90	0.99	0.99	9.08%	296,247
Nov 25, 2025	1.20	1.21	0.85	0.91	0.91	-29.09%	483,460
Nov 24, 2025	1.27	1.36	1.22	1.28	1.28	1.19%	2,938,045
Nov 21, 2025	1.21	1.28	1.21	1.27	1.27	5.42%	25,157
Nov 20, 2025	1.41	1.45	1.20	1.20	1.20	-13.04%	51,140