Skip to main content
Protium Clean Energy Corp. (CSE:GRUV)
Canada flag Canada · Delayed Price · Currency is CAD
0.110
+0.005 (4.76%)
At close: Dec 3, 2025

Protium Clean Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 4, 20250.120.130.120.130.1318.18%48,837
Dec 3, 20250.110.110.110.110.114.76%15,000
Dec 2, 20250.110.110.110.110.11-6,838
Dec 1, 20250.110.110.110.110.11-4.55%37,058
Nov 28, 20250.110.110.110.110.11-12.00%3,000
Nov 27, 20250.130.130.130.130.138.70%10,047
Nov 26, 20250.120.120.120.120.12-4.17%3,910
Nov 25, 20250.130.130.120.120.12-11.11%107,500
Nov 24, 20250.140.140.140.140.14-1,000
Nov 21, 20250.140.150.130.140.148.00%234,518
Nov 20, 20250.130.130.130.130.13-30,500
Nov 19, 20250.130.130.130.130.134.17%2,000
Nov 18, 20250.120.120.120.120.124.35%3,000
Nov 17, 20250.120.120.120.120.12-15,000
Nov 14, 20250.130.130.120.120.12-4.17%15,543
Nov 12, 20250.120.120.120.120.124.35%2,500
Nov 10, 20250.130.130.100.120.12-8.00%170,000
Nov 6, 20250.130.130.120.130.138.70%108,050
Nov 5, 20250.120.120.120.120.1215.00%86,000
Nov 4, 20250.130.130.100.100.10-28.57%140,668
Nov 3, 20250.150.150.140.140.14-6.67%5,188
Oct 31, 20250.160.170.150.150.15-3.23%56,650
Oct 30, 20250.160.160.160.160.16-3.13%7,033
Oct 29, 20250.170.170.150.160.16-102,764
Oct 28, 20250.140.190.140.160.1623.08%218,867
Oct 27, 20250.100.130.100.130.1344.44%106,596
Oct 24, 20250.080.090.080.090.0920.00%77,600
Oct 23, 20250.080.080.080.080.08-18,000
Oct 22, 20250.080.080.080.080.087.14%38,000
Oct 17, 20250.070.070.070.070.07-30,000
Oct 15, 20250.080.080.070.070.07-6.67%11,000
Oct 10, 20250.080.080.080.080.08-6.25%6,900
Oct 9, 20250.080.080.080.080.086.67%1,000
Oct 8, 20250.090.090.080.080.087.14%34,000
Oct 6, 20250.070.070.070.070.077.69%63,700
Oct 3, 20250.060.070.060.070.078.33%38,000
Oct 1, 20250.070.070.060.060.06-7.69%25,048
Sep 30, 20250.070.070.050.070.07-7.14%182,400
Sep 29, 20250.070.070.070.070.07-1,500
Sep 26, 20250.070.070.070.070.0716.67%1,000
Sep 23, 20250.070.070.060.060.06-14.29%3,000
Sep 22, 20250.070.070.070.070.0716.67%1,000
Sep 19, 20250.070.070.060.060.06-7.69%38,500
Sep 18, 20250.070.070.070.070.07-5,500
Sep 16, 20250.070.070.070.070.07-1,000
Sep 15, 20250.070.070.070.070.07-7.14%5,650
Sep 12, 20250.070.070.070.070.07-15,000
Sep 11, 20250.070.070.070.070.07-6.67%1,000
Sep 10, 20250.080.080.080.080.087.14%20,300
Sep 9, 20250.070.070.070.070.07-14,226
Sep 8, 20250.080.080.070.070.07-28,135
Sep 5, 20250.070.070.070.070.077.69%8,540
Sep 2, 20250.070.070.070.070.07-13,000
Aug 29, 20250.070.070.070.070.07-20,000
Aug 27, 20250.070.070.070.070.07-23.53%123,000
Aug 26, 20250.090.090.080.090.09-5.56%54,050
Aug 25, 20250.090.090.090.090.09-35,666
Aug 22, 20250.090.090.090.090.09-14,288
Aug 21, 20250.100.100.090.090.09-10.00%10,000
Aug 20, 20250.100.100.100.100.1011.11%29,324
Aug 19, 20250.080.090.080.090.0920.00%104,558
Aug 18, 20250.080.080.070.080.087.14%31,000
Aug 14, 20250.070.070.060.070.07-30,446
Aug 13, 20250.080.080.070.070.077.69%7,005
Aug 12, 20250.070.070.060.070.07-7.14%43,000
Aug 11, 20250.080.080.070.070.07-6.67%31,000
Aug 8, 20250.080.080.080.080.08-6.25%23,050
Aug 7, 20250.080.080.080.080.086.67%23,647
Aug 6, 20250.080.080.080.080.08-6.25%5,000
Aug 5, 20250.100.110.070.080.08-20.00%50,641
Aug 1, 20250.080.100.080.100.1033.33%9,025
Jul 31, 20250.090.090.080.080.08-16.67%61,877
Jul 29, 20250.090.100.090.090.09-43,000
Jul 28, 20250.090.090.090.090.09-8,000
Jul 24, 20250.090.100.090.090.09-10.00%16,001
Jul 23, 20250.100.100.100.100.1011.11%19,732
Jul 22, 20250.090.090.090.090.09-36,706
Jul 21, 20250.090.100.080.090.0938.46%72,500
Jul 18, 20250.040.080.040.070.0730.00%11,297
Jul 16, 20250.050.050.050.050.05-50.00%2,500
Jul 14, 20250.100.100.100.100.10-23,700
Jul 11, 20250.100.100.100.100.10-21,025
Jul 10, 20250.100.100.100.100.10-15,990
Jul 9, 20250.100.100.100.100.10-19,800
Jul 8, 20250.100.100.100.100.10-8,300
Jul 7, 20250.150.150.100.100.10-33.33%21,200
Jul 4, 20250.150.150.150.150.1550.00%112
Jul 2, 20250.100.100.100.100.10-2,003
Jun 30, 20250.100.100.100.100.10-30,300
Jun 27, 20250.100.100.100.100.10-7,100
Jun 26, 20250.100.100.100.100.10-25,583
Jun 25, 20250.100.100.100.100.10-7,360
Jun 23, 20250.100.100.100.100.10-33.33%29,000
Jun 20, 20250.100.150.100.150.15-655
Jun 19, 20250.100.150.100.150.15-4,354
Jun 18, 20250.150.150.150.150.15-200
Jun 17, 20250.150.150.150.150.1550.00%450
Jun 13, 20250.150.150.100.100.10-35,600
Jun 12, 20250.150.150.100.100.10-33.33%10,300
Jun 11, 20250.150.150.150.150.1550.00%100