5 DAY PERFORMANCE
-18.06%
1 MONTH PERFORMANCE
-7.87%
3 MONTH PERFORMANCE
-45.00%
6 MONTH PERFORMANCE
-67.88%
YEAR-TO-DATE PERFORMANCE
-42.78%
1 YEAR PERFORMANCE
-75.56%
GreenPower Motor Company Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/03/2025 | $0.47 | $0.44 (-6.9%) | $0.50 | $0.44 | 68,667 | $12.55 M |
| 04/02/2025 | $0.46 | $0.51 (10.87%) | $0.51 | $0.46 | 59,400 | $14.54 M |
| 04/01/2025 | $0.48 | $0.47 (-2.71%) | $0.49 | $0.41 | 220,700 | $13.40 M |
| 03/31/2025 | $0.52 | $0.49 (-5.13%) | $0.55 | $0.48 | 66,005 | $13.97 M |
| 03/28/2025 | $0.58 | $0.54 (-7.26%) | $0.59 | $0.50 | 29,210 | $15.31 M |
| 03/27/2025 | $0.55 | $0.56 (1.85%) | $0.58 | $0.54 | 44,100 | $15.97 M |
| 03/26/2025 | $0.54 | $0.57 (5.76%) | $0.57 | $0.54 | 34,648 | $16.28 M |
| 03/25/2025 | $0.55 | $0.55 (0.02%) | $0.57 | $0.54 | 14,300 | $15.68 M |
| 03/24/2025 | $0.57 | $0.55 (-3.33%) | $0.60 | $0.54 | 69,647 | $15.71 M |
| 03/21/2025 | $0.58 | $0.57 (-1.72%) | $0.60 | $0.56 | 18,860 | $16.25 M |
| 03/20/2025 | $0.58 | $0.59 (1.82%) | $0.64 | $0.57 | 91,724 | $16.94 M |
| 03/19/2025 | $0.59 | $0.57 (-3.38%) | $0.60 | $0.56 | 18,173 | $16.31 M |
| 03/18/2025 | $0.59 | $0.59 (-0.51%) | $0.59 | $0.54 | 14,118 | $16.74 M |
| 03/17/2025 | $0.56 | $0.57 (1.79%) | $0.59 | $0.53 | 84,800 | $16.25 M |
| 03/14/2025 | $0.56 | $0.56 (-0.54%) | $0.58 | $0.52 | 52,600 | $15.88 M |
| 03/13/2025 | $0.50 | $0.51 (2.55%) | $0.54 | $0.49 | 149,107 | $14.59 M |
| 03/12/2025 | $0.49 | $0.50 (2.86%) | $0.51 | $0.48 | 199,278 | $14.37 M |
| 03/11/2025 | $0.47 | $0.50 (5.74%) | $0.52 | $0.47 | 35,115 | $14.17 M |
| 03/10/2025 | $0.51 | $0.48 (-6.65%) | $0.53 | $0.47 | 109,000 | $13.57 M |
| 03/07/2025 | $0.53 | $0.52 (-1.65%) | $0.54 | $0.50 | 53,835 | $14.77 M |
| 03/06/2025 | $0.52 | $0.52 (-1.21%) | $0.54 | $0.49 | 144,354 | $14.69 M |
| 03/05/2025 | $0.47 | $0.52 (10.97%) | $0.54 | $0.47 | 124,400 | $14.97 M |
| 03/04/2025 | $0.50 | $0.48 (-4.5%) | $0.51 | $0.45 | 141,810 | $13.62 M |
| 03/03/2025 | $0.59 | $0.50 (-14.63%) | $0.59 | $0.50 | 290,400 | $14.29 M |
| 02/28/2025 | $0.58 | $0.57 (-1.52%) | $0.59 | $0.56 | 202,281 | $16.26 M |
| 02/27/2025 | $0.62 | $0.56 (-9.68%) | $0.64 | $0.54 | 401,937 | $15.97 M |
| 02/26/2025 | $0.62 | $0.61 (-2%) | $0.65 | $0.59 | 207,405 | $17.32 M |
| 02/25/2025 | $0.70 | $0.63 (-10.83%) | $0.70 | $0.61 | 257,417 | $17.82 M |
| 02/24/2025 | $0.70 | $0.69 (-1.27%) | $0.73 | $0.69 | 127,833 | $19.73 M |
| 02/21/2025 | $0.73 | $0.71 (-2.7%) | $0.74 | $0.70 | 154,839 | $20.16 M |
| 02/20/2025 | $0.73 | $0.72 (-1.76%) | $0.75 | $0.71 | 123,418 | $20.56 M |
| 02/19/2025 | $0.75 | $0.75 (-0.03%) | $0.77 | $0.72 | 115,609 | $21.38 M |
| 02/18/2025 | $0.72 | $0.75 (3.21%) | $0.76 | $0.72 | 197,667 | $21.28 M |
| 02/14/2025 | $0.73 | $0.73 (-0.82%) | $0.77 | $0.72 | 157,200 | $19.21 M |
| 02/13/2025 | $0.73 | $0.74 (2.03%) | $0.75 | $0.73 | 76,510 | $19.73 M |
| 02/12/2025 | $0.75 | $0.74 (-2%) | $0.75 | $0.72 | 154,605 | $19.47 M |
| 02/11/2025 | $0.76 | $0.75 (-1.2%) | $0.76 | $0.74 | 80,200 | $19.89 M |
| 02/10/2025 | $0.75 | $0.75 (0.13%) | $0.77 | $0.74 | 42,600 | $19.89 M |
| 02/07/2025 | $0.74 | $0.75 (2.27%) | $0.77 | $0.74 | 134,117 | $19.91 M |
| 02/06/2025 | $0.77 | $0.74 (-4.67%) | $0.79 | $0.73 | 271,100 | $19.47 M |
| 02/05/2025 | $0.80 | $0.78 (-2.5%) | $0.83 | $0.77 | 49,935 | $20.66 M |
| 02/04/2025 | $0.79 | $0.81 (2.49%) | $0.83 | $0.79 | 37,100 | $21.45 M |
| 02/03/2025 | $0.77 | $0.79 (2.56%) | $0.80 | $0.75 | 91,838 | $20.93 M |
| 01/31/2025 | $0.80 | $0.84 (4.71%) | $0.84 | $0.76 | 168,308 | $22.12 M |
| 01/30/2025 | $0.80 | $0.79 (-1.75%) | $0.81 | $0.77 | 48,500 | $20.80 M |
| 01/29/2025 | $0.78 | $0.80 (2.56%) | $0.83 | $0.78 | 82,054 | $21.19 M |
| 01/28/2025 | $0.81 | $0.80 (-0.76%) | $0.84 | $0.78 | 95,713 | $21.16 M |
| 01/27/2025 | $0.88 | $0.82 (-6.7%) | $0.88 | $0.80 | 62,165 | $21.68 M |
| 01/24/2025 | $0.82 | $0.87 (6.04%) | $0.88 | $0.79 | 201,900 | $22.94 M |
| 01/23/2025 | $0.79 | $0.81 (2.35%) | $0.83 | $0.78 | 69,000 | $21.46 M |
| 01/22/2025 | $0.80 | $0.79 (-0.85%) | $0.81 | $0.78 | 104,000 | $21.01 M |
| 01/21/2025 | $0.82 | $0.81 (-1.22%) | $0.82 | $0.78 | 140,000 | $21.46 M |
| 01/17/2025 | $0.83 | $0.81 (-2.42%) | $0.83 | $0.80 | 67,595 | $21.33 M |
| 01/16/2025 | $0.82 | $0.82 (0.09%) | $0.83 | $0.80 | 94,320 | $21.79 M |
| 01/15/2025 | $0.88 | $0.83 (-6.25%) | $0.92 | $0.82 | 163,257 | $21.86 M |
| 01/14/2025 | $0.94 | $0.85 (-10.09%) | $0.97 | $0.76 | 204,303 | $22.39 M |
| 01/13/2025 | $1.02 | $0.91 (-10.78%) | $1.04 | $0.90 | 341,900 | $24.11 M |
| 01/10/2025 | $0.83 | $1.02 (22.89%) | $1.09 | $0.79 | 1.37 M | $27.02 M |
| 01/08/2025 | $0.81 | $0.78 (-3.23%) | $0.83 | $0.75 | 172,200 | $20.66 M |
| 01/07/2025 | $0.82 | $0.82 (0.61%) | $0.86 | $0.79 | 127,800 | $21.72 M |
| 01/06/2025 | $0.80 | $0.82 (2.1%) | $0.84 | $0.79 | 163,425 | $21.72 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
