Skip to main content
Protium Clean Energy Corp. (CSE:GRUV)
Canada flag Canada · Delayed Price · Currency is CAD
0.145
-0.015 (-9.38%)
At close: Mar 6, 2026

Protium Clean Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20260.170.170.150.150.15-9.38%155,000
Mar 5, 20260.160.170.160.160.16-11.11%5,700
Mar 4, 20260.210.210.180.180.18-10.00%41,058
Mar 3, 20260.220.220.190.200.20-4.76%129,433
Mar 2, 20260.140.280.140.210.2155.56%677,301
Feb 27, 20260.140.140.140.140.143.85%9,000
Feb 26, 20260.130.130.130.130.13-10,061
Feb 25, 20260.130.130.130.130.134.00%12,800
Feb 24, 20260.130.130.130.130.13-3.85%67,404
Feb 23, 20260.140.140.130.130.134.00%12,000
Feb 19, 20260.130.130.130.130.13-10.71%25,180
Feb 17, 20260.140.140.140.140.14-17,350
Feb 12, 20260.150.150.140.140.14-3.45%13,974
Feb 11, 20260.160.160.150.150.15-3.33%2,858
Feb 10, 20260.150.150.150.150.153.45%500
Feb 9, 20260.150.150.150.150.15-6.45%18,128
Feb 6, 20260.150.160.150.160.163.33%22,810
Feb 3, 20260.160.160.150.150.15-6.25%10,749
Feb 2, 20260.160.160.160.160.16-3.03%1,000
Jan 30, 20260.170.170.170.170.17-46,866
Jan 29, 20260.170.170.170.170.17-2.94%2,000
Jan 28, 20260.170.170.170.170.17-700
Jan 27, 20260.170.170.170.170.17-10,660
Jan 22, 20260.170.180.170.170.17-2.86%11,215
Jan 21, 20260.170.180.170.180.186.06%44,056
Jan 19, 20260.170.220.160.170.176.45%277,006
Jan 16, 20260.170.170.160.160.16-3.13%31,600
Jan 15, 20260.150.160.150.160.166.67%35,000
Jan 14, 20260.150.150.150.150.15-500
Jan 13, 20260.150.150.150.150.15-52,603
Jan 12, 20260.150.150.150.150.157.14%20,000
Jan 8, 20260.160.160.140.140.14-12.50%27,350
Jan 7, 20260.160.160.160.160.16-5,000
Jan 6, 20260.170.190.160.160.16-26,000
Jan 5, 20260.160.160.160.160.16-3.03%69,318
Jan 2, 20260.170.170.170.170.176.45%4,000
Dec 30, 20250.160.160.160.160.16-3,016
Dec 23, 20250.160.160.160.160.163.33%1,878
Dec 22, 20250.170.170.150.150.15-9.09%62,128
Dec 19, 20250.180.180.170.170.17-2.94%6,500
Dec 18, 20250.170.170.170.170.176.25%49,930
Dec 17, 20250.180.180.160.160.16-11.11%7,500
Dec 16, 20250.160.180.160.180.1812.50%140,276
Dec 15, 20250.150.160.150.160.166.67%7,833
Dec 12, 20250.150.150.150.150.15-6.25%38,992
Dec 11, 20250.160.160.160.160.16-21,500
Dec 10, 20250.150.170.150.160.166.67%49,758
Dec 9, 20250.150.160.150.150.153.45%139,600
Dec 8, 20250.160.160.150.150.15-105,000
Dec 5, 20250.130.160.130.150.1511.54%365,920
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