5 DAY PERFORMANCE
+225.77%
1 MONTH PERFORMANCE
+89.22%
3 MONTH PERFORMANCE
+34.47%
6 MONTH PERFORMANCE
-26.51%
YEAR-TO-DATE PERFORMANCE
-58.91%
1 YEAR PERFORMANCE
-64.89%
GreenPower Motor Company Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $1.02 | $1.01 (-0.98%) | $1.06 | $1.01 | 24.14 K | $29.94 M |
| 12/04/2025 | $0.99 | $1.05 (6.06%) | $1.05 | $0.98 | 42.63 K | $31.12 M |
| 12/03/2025 | $0.99 | $0.98 (-0.96%) | $1.01 | $0.95 | 12.61 K | $29.04 M |
| 12/02/2025 | $0.97 | $0.97 (0.49%) | $0.98 | $0.92 | 9.38 K | $28.75 M |
| 12/01/2025 | $1.02 | $0.98 (-3.92%) | $1.06 | $0.95 | 52.00 K | $29.05 M |
| 11/28/2025 | $0.99 | $1.02 (3.03%) | $1.03 | $0.93 | 34.20 K | $30.23 M |
| 11/26/2025 | $0.92 | $0.99 (7.61%) | $1.14 | $0.90 | 296.25 K | $29.34 M |
| 11/25/2025 | $1.20 | $0.91 (-24.37%) | $1.21 | $0.85 | 483.50 K | $26.90 M |
| 11/24/2025 | $1.27 | $1.28 (0.79%) | $1.36 | $1.22 | 2.94 M | $37.94 M |
| 11/21/2025 | $1.21 | $1.26 (4.13%) | $1.27 | $1.21 | 25.16 K | $37.35 M |
| 11/20/2025 | $1.41 | $1.20 (-14.89%) | $1.45 | $1.20 | 51.14 K | $35.57 M |
| 11/19/2025 | $1.40 | $1.38 (-1.43%) | $1.46 | $1.36 | 10.10 K | $40.90 M |
| 11/18/2025 | $1.49 | $1.39 (-6.71%) | $1.51 | $1.36 | 15.00 K | $41.20 M |
| 11/17/2025 | $1.49 | $1.42 (-4.7%) | $1.53 | $1.35 | 23.10 K | $42.09 M |
| 11/14/2025 | $1.57 | $1.49 (-5.1%) | $1.67 | $1.47 | 39.21 K | $44.16 M |
| 11/13/2025 | $1.65 | $1.60 (-3.03%) | $1.66 | $1.55 | 14.92 K | $47.42 M |
| 11/12/2025 | $1.60 | $1.64 (2.5%) | $1.67 | $1.55 | 7.42 K | $48.61 M |
| 11/11/2025 | $1.65 | $1.60 (-3.03%) | $1.70 | $1.57 | 11.64 K | $47.42 M |
| 11/10/2025 | $1.71 | $1.63 (-4.68%) | $1.71 | $1.60 | 14.50 K | $48.31 M |
| 11/07/2025 | $1.55 | $1.67 (7.74%) | $1.72 | $1.55 | 22.60 K | $49.50 M |
| 11/06/2025 | $2.35 | $1.73 (-26.38%) | $2.42 | $1.59 | 122.30 K | $51.28 M |
| 11/05/2025 | $2.37 | $2.46 (3.8%) | $2.46 | $2.37 | 10.11 K | $72.91 M |
| 11/04/2025 | $2.47 | $2.37 (-4.05%) | $2.50 | $2.37 | 15.40 K | $70.25 M |
| 11/03/2025 | $2.62 | $2.45 (-6.49%) | $2.62 | $2.45 | 13.41 K | $72.62 M |
| 10/31/2025 | $2.72 | $2.62 (-3.68%) | $2.72 | $2.62 | 8.71 K | $77.66 M |
| 10/30/2025 | $2.67 | $2.64 (-1.12%) | $2.69 | $2.64 | 8.47 K | $78.25 M |
| 10/29/2025 | $2.68 | $2.68 (0%) | $2.79 | $2.65 | 14.30 K | $79.44 M |
| 10/28/2025 | $2.65 | $2.69 (1.51%) | $2.80 | $2.64 | 17.85 K | $79.73 M |
| 10/27/2025 | $2.87 | $2.70 (-5.92%) | $2.89 | $2.70 | 22.60 K | $80.03 M |
| 10/24/2025 | $2.91 | $2.83 (-2.75%) | $2.95 | $2.80 | 27.10 K | $83.88 M |
| 10/23/2025 | $2.89 | $2.91 (0.69%) | $2.97 | $2.75 | 16.00 K | $86.25 M |
| 10/22/2025 | $2.91 | $2.84 (-2.41%) | $2.93 | $2.71 | 33.70 K | $84.18 M |
| 10/21/2025 | $2.98 | $2.92 (-2.01%) | $2.99 | $2.90 | 7.10 K | $86.55 M |
| 10/20/2025 | $2.99 | $2.92 (-2.34%) | $2.99 | $2.89 | 25.04 K | $86.55 M |
| 10/17/2025 | $3.01 | $2.99 (-0.66%) | $3.03 | $2.82 | 30.50 K | $88.62 M |
| 10/16/2025 | $3.29 | $3.07 (-6.69%) | $3.30 | $2.94 | 51.73 K | $90.99 M |
| 10/15/2025 | $3.10 | $3.30 (6.45%) | $3.38 | $3.10 | 80.23 K | $97.81 M |
| 10/14/2025 | $2.92 | $3.09 (5.82%) | $3.16 | $2.92 | 30.71 K | $91.59 M |
| 10/13/2025 | $3.05 | $2.96 (-2.95%) | $3.05 | $2.90 | 13.39 K | $87.73 M |
| 10/10/2025 | $3.12 | $2.97 (-4.81%) | $3.17 | $2.87 | 77.55 K | $88.03 M |
| 10/09/2025 | $3.14 | $3.11 (-0.96%) | $3.21 | $3.09 | 32.90 K | $92.18 M |
| 10/08/2025 | $3.07 | $3.17 (3.26%) | $3.24 | $3.07 | 21.85 K | $93.96 M |
| 10/07/2025 | $3.10 | $3.08 (-0.65%) | $3.20 | $3.01 | 26.32 K | $91.29 M |
| 10/06/2025 | $3.16 | $3.15 (-0.32%) | $3.25 | $3.13 | 20.13 K | $93.37 M |
| 10/03/2025 | $3.09 | $3.16 (2.27%) | $3.26 | $3.09 | 43.60 K | $93.66 M |
| 10/02/2025 | $3.16 | $3.09 (-2.22%) | $3.27 | $3.09 | 27.93 K | $91.59 M |
| 10/01/2025 | $3.13 | $3.16 (0.96%) | $3.20 | $2.99 | 76.81 K | $93.66 M |
| 09/30/2025 | $3.12 | $3.53 (13.14%) | $3.67 | $3.05 | 543.52 K | $104.63 M |
| 09/29/2025 | $3.22 | $3.09 (-4.04%) | $3.22 | $3.01 | 48.80 K | $91.59 M |
| 09/26/2025 | $3.07 | $3.13 (1.95%) | $3.16 | $3.05 | 9.71 K | $92.77 M |
| 09/25/2025 | $3.11 | $3.09 (-0.64%) | $3.21 | $2.97 | 42.42 K | $91.59 M |
| 09/24/2025 | $3.31 | $3.16 (-4.53%) | $3.41 | $3.10 | 98.74 K | $93.66 M |
| 09/23/2025 | $3.67 | $3.26 (-11.17%) | $3.67 | $3.12 | 175.44 K | $96.63 M |
| 09/22/2025 | $3.79 | $3.64 (-3.96%) | $3.99 | $3.59 | 104.20 K | $107.89 M |
| 09/19/2025 | $3.96 | $3.77 (-4.8%) | $3.99 | $3.60 | 84.44 K | $111.74 M |
| 09/18/2025 | $3.90 | $3.93 (0.77%) | $4.00 | $3.77 | 44.77 K | $116.49 M |
| 09/17/2025 | $3.38 | $3.96 (17.16%) | $3.97 | $3.38 | 106.68 K | $117.37 M |
| 09/16/2025 | $3.19 | $3.39 (6.27%) | $3.40 | $3.10 | 43.10 K | $100.48 M |
| 09/15/2025 | $3.49 | $3.20 (-8.31%) | $3.54 | $3.09 | 70.11 K | $94.85 M |
| 09/12/2025 | $3.51 | $3.60 (2.56%) | $3.63 | $3.44 | 49.40 K | $106.70 M |
| 09/11/2025 | $3.09 | $3.63 (17.48%) | $3.66 | $3.09 | 92.73 K | $107.59 M |
| 09/10/2025 | $3.06 | $3.16 (3.27%) | $3.55 | $3.05 | 228.00 K | $93.66 M |
| 09/09/2025 | $3.39 | $3.55 (4.72%) | $3.88 | $3.31 | 1.21 M | $105.22 M |
| 09/08/2025 | $2.72 | $3.15 (15.81%) | $3.67 | $2.44 | 5.24 M | $93.37 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.
