5 DAY PERFORMANCE
-5.86%
1 MONTH PERFORMANCE
-10.18%
3 MONTH PERFORMANCE
-39.02%
6 MONTH PERFORMANCE
-26.47%
YEAR-TO-DATE PERFORMANCE
-76.04%
1 YEAR PERFORMANCE
-75.81%
GreenPower Motor Company Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/20/2024 | $0.77 | $0.75 (-1.95%) | $0.77 | $0.74 | 314,317 | $19.87 M |
| 12/19/2024 | $0.78 | $0.77 (-1.42%) | $0.80 | $0.75 | 171,587 | $20.35 M |
| 12/18/2024 | $0.79 | $0.75 (-4.54%) | $0.81 | $0.74 | 199,600 | $20.00 M |
| 12/17/2024 | $0.81 | $0.80 (-1.35%) | $0.81 | $0.78 | 110,900 | $21.11 M |
| 12/16/2024 | $0.79 | $0.81 (2.16%) | $0.82 | $0.79 | 129,438 | $21.39 M |
| 12/13/2024 | $0.87 | $0.79 (-9.09%) | $0.87 | $0.75 | 215,489 | $20.93 M |
| 12/12/2024 | $0.87 | $0.84 (-2.86%) | $0.88 | $0.84 | 112,877 | $22.32 M |
| 12/11/2024 | $0.91 | $0.87 (-4.65%) | $0.92 | $0.85 | 118,249 | $22.98 M |
| 12/10/2024 | $0.88 | $0.90 (1.93%) | $0.91 | $0.85 | 122,232 | $23.83 M |
| 12/09/2024 | $0.92 | $0.88 (-4.54%) | $0.94 | $0.87 | 161,100 | $23.26 M |
| 12/06/2024 | $0.92 | $0.90 (-2.17%) | $0.94 | $0.89 | 102,200 | $23.84 M |
| 12/05/2024 | $0.88 | $0.93 (5.23%) | $0.94 | $0.86 | 91,640 | $24.53 M |
| 12/04/2024 | $0.92 | $0.88 (-3.82%) | $0.95 | $0.86 | 193,500 | $23.44 M |
| 12/03/2024 | $0.99 | $0.95 (-4.55%) | $0.99 | $0.92 | 75,800 | $25.03 M |
| 12/02/2024 | $0.97 | $0.97 (0.03%) | $1.00 | $0.92 | 251,100 | $25.70 M |
| 11/29/2024 | $1.01 | $0.99 (-1.63%) | $1.03 | $0.94 | 101,917 | $26.32 M |
| 11/27/2024 | $0.92 | $1.01 (9.78%) | $1.03 | $0.92 | 316,156 | $26.76 M |
| 11/26/2024 | $0.91 | $0.93 (2.18%) | $0.95 | $0.88 | 109,407 | $24.63 M |
| 11/25/2024 | $0.82 | $0.90 (10.67%) | $0.91 | $0.81 | 234,452 | $23.90 M |
| 11/22/2024 | $0.80 | $0.84 (4.11%) | $0.85 | $0.80 | 132,638 | $22.12 M |
| 11/21/2024 | $0.81 | $0.82 (1.01%) | $0.82 | $0.80 | 56,132 | $21.68 M |
| 11/20/2024 | $0.81 | $0.79 (-3.09%) | $0.82 | $0.78 | 92,831 | $20.80 M |
| 11/19/2024 | $0.80 | $0.82 (1.89%) | $0.82 | $0.79 | 198,791 | $21.59 M |
| 11/18/2024 | $0.81 | $0.82 (0.95%) | $0.82 | $0.80 | 64,400 | $21.64 M |
| 11/15/2024 | $0.81 | $0.79 (-2.73%) | $0.85 | $0.78 | 379,720 | $20.37 M |
| 11/14/2024 | $0.87 | $0.82 (-5.46%) | $0.88 | $0.82 | 192,500 | $21.28 M |
| 11/13/2024 | $0.89 | $0.89 (0%) | $0.91 | $0.85 | 222,541 | $23.00 M |
| 11/12/2024 | $0.93 | $0.90 (-3.23%) | $0.96 | $0.89 | 118,400 | $23.26 M |
| 11/11/2024 | $0.89 | $0.93 (3.93%) | $0.94 | $0.88 | 243,302 | $23.91 M |
| 11/08/2024 | $0.88 | $0.89 (1.06%) | $0.90 | $0.85 | 258,200 | $22.96 M |
| 11/07/2024 | $0.85 | $0.86 (1.18%) | $0.88 | $0.84 | 246,100 | $22.23 M |
| 11/06/2024 | $0.90 | $0.85 (-5.59%) | $0.93 | $0.84 | 645,713 | $21.96 M |
| 11/05/2024 | $0.95 | $0.94 (-1.24%) | $0.96 | $0.92 | 101,200 | $24.30 M |
| 11/04/2024 | $0.93 | $0.95 (1.94%) | $0.99 | $0.93 | 180,631 | $24.50 M |
| 11/01/2024 | $0.99 | $0.96 (-2.88%) | $0.99 | $0.96 | 150,127 | $24.84 M |
| 10/31/2024 | $1.00 | $0.98 (-2%) | $1.05 | $0.96 | 282,241 | $25.33 M |
| 10/30/2024 | $1.02 | $1.01 (-0.98%) | $1.05 | $0.99 | 350,900 | $26.11 M |
| 10/29/2024 | $1.00 | $1.01 (1%) | $1.07 | $0.95 | 2.12 M | $26.11 M |
| 10/28/2024 | $1.40 | $1.21 (-13.57%) | $1.41 | $1.20 | 1.07 M | $31.28 M |
| 10/25/2024 | $1.40 | $1.47 (5%) | $1.85 | $1.36 | 2.56 M | $38.00 M |
| 10/24/2024 | $1.22 | $1.35 (10.66%) | $1.35 | $1.17 | 319,600 | $34.90 M |
| 10/23/2024 | $1.24 | $1.18 (-4.84%) | $1.24 | $1.14 | 68,000 | $30.50 M |
| 10/22/2024 | $1.20 | $1.20 (0%) | $1.23 | $1.16 | 34,489 | $31.02 M |
| 10/21/2024 | $1.23 | $1.20 (-2.44%) | $1.27 | $1.17 | 145,240 | $31.02 M |
| 10/18/2024 | $1.22 | $1.28 (4.92%) | $1.29 | $1.22 | 51,509 | $33.09 M |
| 10/17/2024 | $1.27 | $1.25 (-1.57%) | $1.30 | $1.22 | 41,435 | $32.31 M |
| 10/16/2024 | $1.24 | $1.27 (2.42%) | $1.28 | $1.20 | 73,213 | $32.83 M |
| 10/15/2024 | $1.26 | $1.29 (2.38%) | $1.29 | $1.20 | 67,845 | $33.34 M |
| 10/14/2024 | $1.23 | $1.24 (0.81%) | $1.28 | $1.20 | 45,100 | $32.05 M |
| 10/11/2024 | $1.25 | $1.25 (0%) | $1.31 | $1.22 | 39,601 | $32.31 M |
| 10/10/2024 | $1.31 | $1.29 (-1.53%) | $1.35 | $1.23 | 25,915 | $33.34 M |
| 10/09/2024 | $1.28 | $1.29 (0.78%) | $1.30 | $1.19 | 80,643 | $33.34 M |
| 10/08/2024 | $1.34 | $1.28 (-4.48%) | $1.34 | $1.20 | 140,935 | $33.09 M |
| 10/07/2024 | $1.37 | $1.32 (-3.65%) | $1.39 | $1.30 | 83,600 | $34.12 M |
| 10/04/2024 | $1.36 | $1.37 (0.74%) | $1.40 | $1.29 | 73,828 | $35.41 M |
| 10/03/2024 | $1.37 | $1.30 (-5.11%) | $1.39 | $1.27 | 97,460 | $33.60 M |
| 10/02/2024 | $1.35 | $1.32 (-2.22%) | $1.40 | $1.31 | 37,449 | $34.12 M |
| 10/01/2024 | $1.37 | $1.37 (0%) | $1.40 | $1.32 | 91,504 | $35.41 M |
| 09/30/2024 | $1.43 | $1.37 (-4.2%) | $1.45 | $1.36 | 64,917 | $35.41 M |
| 09/27/2024 | $1.49 | $1.45 (-2.68%) | $1.53 | $1.43 | 77,600 | $37.48 M |
| 09/26/2024 | $1.42 | $1.46 (2.82%) | $1.60 | $1.32 | 439,300 | $37.74 M |
| 09/25/2024 | $1.54 | $1.61 (4.55%) | $1.64 | $1.45 | 372,574 | $41.62 M |
| 09/24/2024 | $1.37 | $1.49 (8.76%) | $1.59 | $1.25 | 618,709 | $38.51 M |
| 09/23/2024 | $1.21 | $1.20 (-0.83%) | $1.26 | $1.16 | 114,841 | $31.02 M |