Skip to main content
Greenvale Energy Ltd (ASX:GRV)
Australia flag Australia · Delayed Price · Currency is AUD
0.0330
+0.0010 (3.13%)
Mar 10, 2026, 11:09 AM AEST

Greenvale Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20260.030.030.030.030.03-3.03%613,025
Mar 6, 20260.030.030.030.030.03-8.33%31,970
Mar 5, 20260.030.040.030.040.04-106,796
Mar 3, 20260.030.040.030.040.04-59,051
Mar 2, 20260.040.040.040.040.04-40,538
Feb 27, 20260.040.040.040.040.04-37,525
Feb 26, 20260.040.040.040.040.042.86%12,500
Feb 25, 20260.030.040.030.040.04-176,641
Feb 24, 20260.040.040.040.040.04-12.50%727,269
Feb 23, 20260.030.040.030.040.0421.21%842,323
Feb 20, 20260.030.040.030.030.03-10.81%694,411
Feb 19, 20260.040.040.040.040.04-722,603
Feb 18, 20260.040.040.040.040.04-2.63%229,479
Feb 17, 20260.040.040.040.040.04-2.56%995,071
Feb 16, 20260.040.040.040.040.04-49,604
Feb 13, 20260.040.040.040.040.04-2.50%200,000
Feb 12, 20260.040.040.040.040.042.56%763,876
Feb 11, 20260.040.040.040.040.04-2.50%217,982
Feb 10, 20260.040.040.040.040.048.11%380,000
Feb 9, 20260.040.040.040.040.04-143,891
Feb 6, 20260.040.040.040.040.04-301,480
Feb 5, 20260.040.040.040.040.04-88,313
Feb 4, 20260.040.040.040.040.04-7.50%262,544
Feb 3, 20260.040.040.040.040.04-72,579
Feb 2, 20260.040.040.040.040.045.26%279,599
Jan 30, 20260.040.040.040.040.04-5.00%128,761
Jan 29, 20260.040.040.040.040.042.56%301,565
Jan 28, 20260.040.040.040.040.04-356,609
Jan 27, 20260.040.040.040.040.04-2.50%1,009,221
Jan 23, 20260.040.040.040.040.04-3.61%42,380
Jan 22, 20260.040.040.040.040.046.41%179,000
Jan 21, 20260.040.040.040.040.04-2.50%573,328
Jan 20, 20260.040.040.040.040.04-4.76%288,230
Jan 19, 20260.040.040.040.040.045.00%429,540
Jan 16, 20260.040.040.040.040.04-6.98%522,503
Jan 15, 20260.040.040.040.040.042.38%20,401
Jan 14, 20260.040.040.040.040.042.44%177,352
Jan 13, 20260.040.040.040.040.04-21,932
Jan 12, 20260.040.040.040.040.04-188,962
Jan 9, 20260.040.040.040.040.04-2.38%7,162
Jan 8, 20260.040.040.040.040.042.44%209,140
Jan 7, 20260.040.040.040.040.042.50%452,496
Jan 6, 20260.040.040.040.040.04-259,879
Jan 5, 20260.040.040.040.040.04-2.44%201,482
Jan 2, 20260.040.040.040.040.047.89%13,363
Dec 30, 20250.040.040.040.040.04-2.56%3,645
Dec 29, 20250.040.040.040.040.04-90,895
Dec 24, 20250.040.040.040.040.042.63%458,735
Dec 23, 20250.040.040.040.040.04-5.00%80,291
Dec 22, 20250.040.040.040.040.045.26%279,797
Dec 19, 20250.040.040.040.040.04-80,000
Dec 18, 20250.040.040.040.040.04-7.32%188,096
Dec 17, 20250.040.040.040.040.04-4.65%212,616
Dec 16, 20250.040.050.040.040.04-2.27%698,773
Dec 15, 20250.040.040.040.040.04-241,455
Dec 12, 20250.040.040.040.040.042.33%95,605
Dec 10, 20250.040.050.040.040.044.88%1,283,069
Dec 9, 20250.040.040.040.040.04-2.38%134,175
Dec 8, 20250.040.040.040.040.04-1.18%444,363
Dec 5, 20250.040.040.040.040.041.19%20,057
Dec 4, 20250.040.040.040.040.04-126,393
Dec 3, 20250.040.040.040.040.04-2.33%758,572
Dec 2, 20250.040.040.040.040.04-83,951
Dec 1, 20250.040.040.040.040.042.38%146,366
Nov 28, 20250.040.040.040.040.042.44%110,039
Nov 27, 20250.040.040.040.040.04-53,522
Nov 26, 20250.040.040.040.040.04-4.65%778,074
Nov 25, 20250.040.040.040.040.042.38%484,299
Nov 24, 20250.040.040.040.040.042.44%725,644
Nov 21, 20250.040.040.040.040.04-2.38%155,507
Nov 20, 20250.040.040.040.040.045.00%127,486
Nov 19, 20250.040.040.040.040.04-2.44%117,052
Nov 18, 20250.040.040.040.040.04-4.65%130,832
Nov 17, 20250.040.040.040.040.04-2.27%324,551
Nov 14, 20250.040.050.040.040.044.76%717,350
Nov 13, 20250.050.050.040.040.04-5.62%269,217
Nov 12, 20250.050.050.040.040.04-9.18%235,766
Nov 11, 20250.050.050.050.050.058.89%175,551
Nov 10, 20250.050.050.050.050.05-71,896
Nov 7, 20250.040.050.040.050.05-223,388
Nov 6, 20250.050.050.040.050.05-18.18%242,504
Oct 31, 20250.050.060.050.060.067.84%5,016
Oct 30, 20250.050.060.050.050.05-74,935
Oct 29, 20250.050.050.050.050.05-1.92%152,325
Oct 28, 20250.050.050.050.050.05-5.45%201,171
Oct 27, 20250.050.060.050.060.067.84%341,305
Oct 24, 20250.050.050.050.050.05-207,608
Oct 23, 20250.050.050.050.050.050.99%166,876
Oct 22, 20250.050.050.050.050.05-0.98%525,199
Oct 21, 20250.050.050.050.050.05-3.77%414,086
Oct 20, 20250.050.050.050.050.05-1.85%61,791
Oct 17, 20250.060.060.050.050.051.89%877,980
Oct 16, 20250.060.060.050.050.05-5.36%123,859
Oct 15, 20250.050.060.050.060.063.70%253,284
Oct 14, 20250.060.060.050.050.05-3.57%411,520
Oct 13, 20250.060.060.060.060.06-1.75%612,612
Oct 10, 20250.060.060.060.060.063.64%223,788
Oct 9, 20250.060.060.050.060.06-3.51%532,106
Oct 8, 20250.050.060.050.060.065.56%259,827
Oct 7, 20250.050.060.050.050.05-1,102,517