GreenPower Motor Company Inc. - GPV.V - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 05, 2025	0.58	0.58	0.58	0.58	0.58	0
August 01, 2025	0.58	0.58	0.58	0.58	0.58	0
July 31, 2025	0.58	0.58	0.58	0.58	0.58	0
July 30, 2025	0.58	0.58	0.58	0.58	0.58	0
July 29, 2025	0.58	0.58	0.58	0.58	0.58	0
July 28, 2025	0.58	0.58	0.58	0.58	0.58	0
July 25, 2025	0.58	0.58	0.58	0.58	0.58	0
July 24, 2025	0.58	0.58	0.58	0.58	0.58	0
July 23, 2025	0.58	0.58	0.58	0.58	0.58	0
July 22, 2025	0.58	0.58	0.58	0.58	0.58	0
July 21, 2025	0.58	0.58	0.58	0.58	0.58	0
July 18, 2025	0.58	0.58	0.58	0.58	0.58	0
July 17, 2025	0.58	0.58	0.58	0.58	0.58	0
July 16, 2025	0.58	0.58	0.58	0.58	0.58	0
July 15, 2025	0.58	0.58	0.58	0.58	0.58	0
July 14, 2025	0.58	0.58	0.58	0.58	0.58	0
July 11, 2025	0.58	0.58	0.58	0.58	0.58	0
July 10, 2025	0.58	0.58	0.58	0.58	0.58	0
July 09, 2025	0.58	0.58	0.58	0.58	0.57	10,624
July 08, 2025	0.55	0.58	0.58	0.58	0.55	4,436
July 07, 2025	0.56	0.55	0.55	0.57	0.55	9,011
July 04, 2025	0.53	0.53	0.53	0.53	0.53	0
July 03, 2025	0.54	0.53	0.53	0.57	0.53	17,100
July 02, 2025	0.51	0.52	0.52	0.53	0.5	42,800
June 30, 2025	0.52	0.52	0.52	0.52	0.52	5,634
June 27, 2025	0.5	0.53	0.53	0.55	0.5	18,806
June 26, 2025	0.51	0.54	0.54	0.54	0.51	36,300
June 25, 2025	0.52	0.53	0.53	0.53	0.51	4,510
June 24, 2025	0.54	0.54	0.54	0.56	0.54	15,912
June 23, 2025	0.51	0.54	0.54	0.55	0.51	24,801
June 20, 2025	0.56	0.55	0.55	0.56	0.55	10,500
June 19, 2025	0.57	0.57	0.57	0.57	0.57	0
June 18, 2025	0.56	0.57	0.57	0.6	0.54	11,600
June 17, 2025	0.55	0.55	0.55	0.57	0.54	9,000
June 16, 2025	0.56	0.56	0.56	0.56	0.56	0
June 13, 2025	0.58	0.56	0.56	0.58	0.54	83,507
June 12, 2025	0.58	0.59	0.59	0.59	0.58	13,128
June 11, 2025	0.58	0.6	0.6	0.6	0.58	9,700
June 10, 2025	0.62	0.59	0.59	0.62	0.59	4,609
June 09, 2025	0.63	0.58	0.58	0.63	0.58	4,200
June 06, 2025	0.58	0.58	0.58	0.59	0.57	7,000
June 05, 2025	0.64	0.59	0.59	0.64	0.59	10,706
June 04, 2025	0.62	0.58	0.58	0.62	0.58	16,000
June 03, 2025	0.59	0.59	0.59	0.59	0.57	14,700
June 02, 2025	0.6	0.6	0.6	0.6	0.58	4,841
May 30, 2025	0.6	0.6	0.6	0.6	0.6	21,000
May 29, 2025	0.65	0.6	0.6	0.65	0.6	34,600
May 28, 2025	0.65	0.61	0.61	0.65	0.61	11,043
May 27, 2025	0.61	0.61	0.61	0.63	0.6	17,226
May 26, 2025	0.65	0.65	0.65	0.65	0.65	2,500
May 23, 2025	0.61	0.61	0.61	0.61	0.6	17,221
May 22, 2025	0.65	0.62	0.62	0.65	0.62	18,021
May 21, 2025	0.66	0.63	0.63	0.66	0.63	5,300
May 20, 2025	0.67	0.63	0.63	0.68	0.63	13,300
May 16, 2025	0.65	0.65	0.65	0.67	0.65	11,023
May 15, 2025	0.67	0.64	0.64	0.67	0.63	4,608
May 14, 2025	0.68	0.61	0.61	0.7	0.61	30,900
May 13, 2025	0.65	0.66	0.66	0.66	0.64	10,239
May 12, 2025	0.62	0.64	0.64	0.64	0.62	8,520
May 09, 2025	0.6	0.61	0.61	0.61	0.6	2,300

GreenPower Motor Company Inc. (GPV.V) TSXV