5 DAY PERFORMANCE
+2.94%
1 MONTH PERFORMANCE
+3.96%
3 MONTH PERFORMANCE
+10.22%
6 MONTH PERFORMANCE
-39.31%
YEAR-TO-DATE PERFORMANCE
+34.55%
1 YEAR PERFORMANCE
-75.81%
GreenPower Motor Company Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $1.00 | $1.01 (1.04%) | $1.01 | $0.96 | 61.84 K | $28.57 M |
| 05/05/2026 | $0.99 | $1.02 (3.03%) | $1.02 | $0.97 | 61.91 K | $30.23 M |
| 05/04/2026 | $0.96 | $0.99 (3.39%) | $1.00 | $0.95 | 64.20 K | $29.42 M |
| 05/01/2026 | $0.98 | $1.02 (4.08%) | $1.02 | $0.97 | 42.80 K | $30.23 M |
| 04/30/2026 | $1.03 | $1.00 (-2.92%) | $1.03 | $0.97 | 33.40 K | $29.64 M |
| 04/29/2026 | $0.99 | $1.01 (1.57%) | $1.05 | $0.96 | 117.00 K | $29.94 M |
| 04/28/2026 | $1.01 | $0.99 (-1.5%) | $1.05 | $0.97 | 64.25 K | $29.49 M |
| 04/27/2026 | $0.93 | $0.98 (4.77%) | $1.07 | $0.92 | 177.20 K | $28.96 M |
| 04/24/2026 | $0.96 | $0.94 (-2.14%) | $0.99 | $0.93 | 167.60 K | $27.90 M |
| 04/23/2026 | $0.96 | $0.99 (3.24%) | $1.00 | $0.92 | 343.11 K | $29.31 M |
| 04/22/2026 | $1.02 | $1.00 (-2.37%) | $1.51 | $0.92 | 22.75 M | $29.52 M |
| 04/21/2026 | $0.98 | $0.95 (-2.86%) | $0.98 | $0.94 | 8.33 K | $28.22 M |
| 04/20/2026 | $0.97 | $0.98 (1.02%) | $0.98 | $0.95 | 6.81 K | $29.04 M |
| 04/17/2026 | $1.00 | $0.98 (-2.01%) | $1.00 | $0.96 | 13.01 K | $29.04 M |
| 04/16/2026 | $1.01 | $0.96 (-5.17%) | $1.01 | $0.95 | 26.87 K | $28.39 M |
| 04/15/2026 | $0.96 | $0.95 (-1.03%) | $0.98 | $0.93 | 25.57 K | $28.16 M |
| 04/14/2026 | $0.99 | $0.96 (-2.93%) | $0.99 | $0.94 | 11.91 K | $28.42 M |
| 04/13/2026 | $1.00 | $0.95 (-5%) | $1.00 | $0.92 | 6.30 K | $28.16 M |
| 04/10/2026 | $0.99 | $0.97 (-2.01%) | $0.99 | $0.95 | 4.81 K | $28.75 M |
| 04/09/2026 | $0.98 | $0.96 (-1.96%) | $0.98 | $0.95 | 6.03 K | $28.45 M |
| 04/08/2026 | $0.94 | $0.96 (2.05%) | $0.96 | $0.94 | 5.76 K | $28.45 M |
| 04/07/2026 | $1.00 | $0.93 (-7.01%) | $1.02 | $0.87 | 51.80 K | $27.56 M |
| 04/06/2026 | $1.04 | $1.01 (-2.88%) | $1.04 | $0.99 | 12.51 K | $29.94 M |
| 04/02/2026 | $1.03 | $1.04 (0.97%) | $1.08 | $0.98 | 17.61 K | $30.83 M |
| 04/01/2026 | $1.01 | $1.01 (0%) | $1.01 | $0.99 | 21.80 K | $29.94 M |
| 03/31/2026 | $1.03 | $1.04 (0.97%) | $1.06 | $1.00 | 30.70 K | $30.83 M |
| 03/30/2026 | $1.01 | $1.02 (0.99%) | $1.02 | $0.99 | 5.54 K | $30.23 M |
| 03/27/2026 | $1.02 | $1.02 (0%) | $1.05 | $0.98 | 14.90 K | $30.23 M |
| 03/26/2026 | $1.13 | $1.06 (-6.19%) | $1.13 | $1.03 | 16.60 K | $31.42 M |
| 03/25/2026 | $1.05 | $1.02 (-2.86%) | $1.06 | $1.02 | 6.05 K | $30.23 M |
| 03/24/2026 | $1.03 | $1.07 (3.88%) | $1.08 | $1.01 | 10.43 K | $31.71 M |
| 03/23/2026 | $1.01 | $1.08 (6.93%) | $1.11 | $1.01 | 8.65 K | $32.01 M |
| 03/20/2026 | $1.09 | $1.01 (-7.34%) | $1.10 | $1.00 | 21.21 K | $29.94 M |
| 03/19/2026 | $1.06 | $1.09 (2.83%) | $1.11 | $1.06 | 5.60 K | $32.31 M |
| 03/18/2026 | $1.14 | $1.06 (-7.02%) | $1.14 | $1.04 | 15.83 K | $31.42 M |
| 03/17/2026 | $1.11 | $1.08 (-2.7%) | $1.11 | $1.04 | 27.90 K | $32.01 M |
| 03/16/2026 | $1.10 | $1.10 (0%) | $1.10 | $1.07 | 14.63 K | $32.60 M |
| 03/13/2026 | $1.12 | $1.06 (-5.36%) | $1.12 | $1.05 | 8.06 K | $31.42 M |
| 03/12/2026 | $1.09 | $1.08 (-0.92%) | $1.11 | $1.07 | 6.74 K | $32.01 M |
| 03/11/2026 | $1.13 | $1.12 (-0.88%) | $1.17 | $1.08 | 22.62 K | $33.20 M |
| 03/10/2026 | $1.10 | $1.07 (-2.73%) | $1.10 | $1.05 | 10.67 K | $31.71 M |
| 03/09/2026 | $1.04 | $1.05 (0.96%) | $1.06 | $1.01 | 18.60 K | $31.12 M |
| 03/06/2026 | $1.08 | $1.06 (-1.85%) | $1.08 | $1.03 | 13.37 K | $31.42 M |
| 03/05/2026 | $1.11 | $1.09 (-1.8%) | $1.15 | $1.05 | 17.35 K | $32.31 M |
| 03/04/2026 | $1.15 | $1.11 (-3.48%) | $1.15 | $1.09 | 28.31 K | $32.90 M |
| 03/03/2026 | $1.16 | $1.13 (-2.59%) | $1.16 | $1.10 | 21.82 K | $33.49 M |
| 03/02/2026 | $1.15 | $1.16 (0.87%) | $1.18 | $1.11 | 20.12 K | $34.38 M |
| 02/27/2026 | $1.25 | $1.19 (-4.8%) | $1.30 | $1.16 | 57.36 K | $35.27 M |
| 02/26/2026 | $1.28 | $1.26 (-1.56%) | $1.31 | $1.24 | 74.64 K | $37.35 M |
| 02/25/2026 | $1.24 | $1.28 (3.23%) | $1.34 | $1.17 | 118.76 K | $37.94 M |
| 02/24/2026 | $1.09 | $1.23 (12.84%) | $1.23 | $1.09 | 58.00 K | $36.46 M |
| 02/23/2026 | $1.08 | $1.10 (1.85%) | $1.11 | $1.08 | 30.40 K | $32.60 M |
| 02/20/2026 | $1.06 | $1.10 (3.77%) | $1.12 | $1.05 | 76.43 K | $32.60 M |
| 02/19/2026 | $1.20 | $1.10 (-8.33%) | $1.21 | $1.05 | 156.56 K | $32.60 M |
| 02/18/2026 | $1.20 | $1.21 (0.83%) | $1.36 | $1.15 | 195.30 K | $35.86 M |
| 02/17/2026 | $1.31 | $1.27 (-3.05%) | $1.37 | $1.14 | 387.60 K | $37.64 M |
| 02/13/2026 | $0.98 | $1.27 (29.53%) | $1.28 | $0.87 | 9.20 M | $37.64 M |
| 02/12/2026 | $0.99 | $0.97 (-2.51%) | $1.01 | $0.95 | 54.21 K | $28.60 M |
| 02/11/2026 | $1.00 | $1.01 (1%) | $1.01 | $0.95 | 25.85 K | $29.94 M |
| 02/10/2026 | $1.02 | $0.99 (-3.14%) | $1.10 | $0.99 | 158.90 K | $29.28 M |
| 02/09/2026 | $0.94 | $0.98 (4.19%) | $1.04 | $0.94 | 41.81 K | $29.06 M |
| 02/06/2026 | $0.93 | $0.95 (2.11%) | $0.98 | $0.92 | 32.61 K | $28.24 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.
