Green Impact Partners Inc. (TSXV:GIP)
Canada
· Delayed Price · Currency is CAD 3.230
-0.020 (-0.62%)
At close: Dec 5, 2025
Green Impact Partners Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 3.20 | 3.25 | 3.20 | 3.23 | 3.23 | -0.62% | 1,200 |
| Dec 4, 2025 | 3.35 | 3.35 | 3.25 | 3.25 | 3.25 | 0.62% | 4,370 |
| Dec 3, 2025 | 3.27 | 3.27 | 3.15 | 3.23 | 3.23 | -0.62% | 1,810 |
| Dec 2, 2025 | 3.21 | 3.25 | 3.21 | 3.25 | 3.25 | 3.17% | 15,000 |
| Dec 1, 2025 | 3.25 | 3.30 | 3.15 | 3.15 | 3.15 | -5.97% | 19,680 |
| Nov 28, 2025 | 3.20 | 3.35 | 3.20 | 3.35 | 3.35 | 6.35% | 41,300 |
| Nov 27, 2025 | 3.18 | 3.18 | 3.13 | 3.15 | 3.15 | -1.56% | 3,804 |
| Nov 26, 2025 | 3.27 | 3.27 | 3.15 | 3.20 | 3.20 | -0.31% | 16,075 |
| Nov 25, 2025 | 3.21 | 3.22 | 3.20 | 3.21 | 3.21 | 1.90% | 9,600 |
| Nov 24, 2025 | 3.20 | 3.20 | 3.10 | 3.15 | 3.15 | 4.30% | 21,850 |
| Nov 21, 2025 | 3.18 | 3.18 | 2.98 | 3.02 | 3.02 | -5.03% | 17,470 |
| Nov 20, 2025 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | - | 400 |
| Nov 19, 2025 | 3.25 | 3.25 | 3.12 | 3.18 | 3.18 | -2.15% | 5,513 |
| Nov 18, 2025 | 3.26 | 3.34 | 3.15 | 3.25 | 3.25 | 0.93% | 10,040 |
| Nov 17, 2025 | 3.32 | 3.40 | 3.22 | 3.22 | 3.22 | -3.30% | 14,513 |
| Nov 14, 2025 | 3.41 | 3.49 | 3.33 | 3.33 | 3.33 | 1.22% | 6,004 |
| Nov 13, 2025 | 3.39 | 3.39 | 3.29 | 3.29 | 3.29 | -3.24% | 6,200 |
| Nov 12, 2025 | 3.52 | 3.52 | 3.24 | 3.40 | 3.40 | -3.55% | 15,928 |
| Nov 11, 2025 | 3.50 | 3.55 | 3.40 | 3.53 | 3.53 | 8.46% | 55,211 |
| Nov 10, 2025 | 3.16 | 3.25 | 3.15 | 3.25 | 3.25 | 3.17% | 3,400 |
| Nov 7, 2025 | 3.19 | 3.19 | 3.15 | 3.15 | 3.15 | -1.25% | 600 |
| Nov 6, 2025 | 3.25 | 3.25 | 3.11 | 3.19 | 3.19 | -0.93% | 5,534 |
| Nov 5, 2025 | 3.26 | 3.30 | 3.22 | 3.22 | 3.22 | -2.13% | 3,007 |
| Nov 4, 2025 | 3.45 | 3.45 | 3.29 | 3.29 | 3.29 | -2.08% | 4,001 |
| Nov 3, 2025 | 3.38 | 3.41 | 3.36 | 3.36 | 3.36 | -0.30% | 4,900 |
| Oct 31, 2025 | 3.37 | 3.37 | 3.37 | 3.37 | 3.37 | -0.30% | 200 |
| Oct 30, 2025 | 3.35 | 3.40 | 3.25 | 3.38 | 3.38 | 6.29% | 11,700 |
| Oct 29, 2025 | 3.12 | 3.28 | 3.12 | 3.18 | 3.18 | -2.15% | 18,500 |
| Oct 28, 2025 | 3.20 | 3.30 | 3.20 | 3.25 | 3.25 | 3.50% | 17,800 |
| Oct 27, 2025 | 3.21 | 3.30 | 3.10 | 3.14 | 3.14 | -1.57% | 5,809 |
| Oct 24, 2025 | 3.17 | 3.26 | 3.14 | 3.19 | 3.19 | -0.31% | 8,000 |
| Oct 23, 2025 | 3.03 | 3.20 | 3.03 | 3.20 | 3.20 | 1.91% | 8,801 |
| Oct 22, 2025 | 3.05 | 3.18 | 3.05 | 3.14 | 3.14 | 4.32% | 6,556 |
| Oct 21, 2025 | 3.17 | 3.19 | 2.99 | 3.01 | 3.01 | -4.44% | 28,600 |
| Oct 20, 2025 | 3.36 | 3.36 | 3.00 | 3.15 | 3.15 | -5.41% | 20,600 |
| Oct 17, 2025 | 3.41 | 3.41 | 3.15 | 3.33 | 3.33 | -2.63% | 20,200 |
| Oct 16, 2025 | 3.43 | 3.45 | 3.42 | 3.42 | 3.42 | -0.29% | 2,727 |
| Oct 15, 2025 | 3.20 | 3.43 | 3.08 | 3.43 | 3.43 | 7.19% | 16,110 |
| Oct 14, 2025 | 3.20 | 3.24 | 3.00 | 3.20 | 3.20 | -1.54% | 14,369 |
| Oct 10, 2025 | 3.30 | 3.30 | 3.22 | 3.25 | 3.25 | -0.91% | 19,300 |
| Oct 9, 2025 | 3.30 | 3.30 | 3.20 | 3.28 | 3.28 | -0.61% | 8,064 |
| Oct 8, 2025 | 3.20 | 3.30 | 3.20 | 3.30 | 3.30 | 3.12% | 36,350 |
| Oct 7, 2025 | 3.20 | 3.30 | 3.12 | 3.20 | 3.20 | 1.59% | 81,560 |
| Oct 6, 2025 | 3.04 | 3.20 | 3.04 | 3.15 | 3.15 | 3.62% | 10,048 |
| Oct 3, 2025 | 3.10 | 3.20 | 3.04 | 3.04 | 3.04 | -1.94% | 12,666 |
| Oct 2, 2025 | 3.05 | 3.20 | 3.05 | 3.10 | 3.10 | 3.33% | 9,000 |
| Oct 1, 2025 | 2.88 | 3.00 | 2.86 | 3.00 | 3.00 | -1.64% | 27,700 |
| Sep 30, 2025 | 3.00 | 3.05 | 2.96 | 3.05 | 3.05 | 1.67% | 20,900 |
| Sep 29, 2025 | 3.00 | 3.00 | 2.85 | 3.00 | 3.00 | - | 42,230 |
| Sep 26, 2025 | 3.04 | 3.05 | 2.97 | 3.00 | 3.00 | -1.32% | 13,300 |
| Sep 25, 2025 | 3.10 | 3.15 | 3.04 | 3.04 | 3.04 | 1.33% | 6,120 |
| Sep 24, 2025 | 3.24 | 3.24 | 2.80 | 3.00 | 3.00 | -6.25% | 69,133 |
| Sep 23, 2025 | 3.44 | 3.48 | 3.17 | 3.20 | 3.20 | 3.23% | 19,200 |
| Sep 22, 2025 | 3.21 | 3.24 | 2.50 | 3.10 | 3.10 | -5.20% | 20,741 |
| Sep 19, 2025 | 3.48 | 3.48 | 3.25 | 3.27 | 3.27 | -6.03% | 12,584 |
| Sep 18, 2025 | 3.64 | 3.64 | 3.44 | 3.48 | 3.48 | -4.66% | 9,242 |
| Sep 17, 2025 | 3.70 | 3.70 | 3.65 | 3.65 | 3.65 | -2.67% | 300 |
| Sep 16, 2025 | 3.80 | 3.80 | 3.75 | 3.75 | 3.75 | -1.32% | 1,166 |
| Sep 15, 2025 | 3.81 | 3.81 | 3.80 | 3.80 | 3.80 | 0.53% | 5,300 |
| Sep 12, 2025 | 3.76 | 3.84 | 3.74 | 3.78 | 3.78 | 0.27% | 15,650 |
| Sep 10, 2025 | 3.75 | 3.77 | 3.75 | 3.77 | 3.77 | 1.34% | 910 |
| Sep 9, 2025 | 3.50 | 3.79 | 3.50 | 3.72 | 3.72 | 7.83% | 17,648 |
| Sep 8, 2025 | 3.46 | 3.50 | 3.42 | 3.45 | 3.45 | -1.43% | 16,800 |
| Sep 5, 2025 | 3.50 | 3.56 | 3.50 | 3.50 | 3.50 | -1.41% | 5,700 |
| Sep 4, 2025 | 3.61 | 3.71 | 3.55 | 3.55 | 3.55 | 1.43% | 890 |
| Sep 3, 2025 | 3.60 | 3.60 | 3.41 | 3.50 | 3.50 | -1.41% | 17,300 |
| Sep 2, 2025 | 3.65 | 3.65 | 3.45 | 3.55 | 3.55 | -1.39% | 15,083 |
| Aug 29, 2025 | 3.78 | 3.78 | 3.58 | 3.60 | 3.60 | -2.70% | 5,275 |
| Aug 28, 2025 | 3.89 | 3.89 | 3.70 | 3.70 | 3.70 | -5.13% | 4,077 |
| Aug 27, 2025 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | - | 3,552 |
| Aug 26, 2025 | 3.85 | 3.91 | 3.85 | 3.90 | 3.90 | -0.51% | 21,723 |
| Aug 25, 2025 | 3.86 | 3.92 | 3.86 | 3.92 | 3.92 | 1.82% | 2,638 |
| Aug 21, 2025 | 3.82 | 3.85 | 3.82 | 3.85 | 3.85 | 2.67% | 5,900 |
| Aug 20, 2025 | 3.70 | 3.75 | 3.65 | 3.75 | 3.75 | - | 600 |
| Aug 19, 2025 | 3.65 | 3.75 | 3.65 | 3.75 | 3.75 | 2.74% | 6,900 |
| Aug 18, 2025 | 3.65 | 3.65 | 3.64 | 3.65 | 3.65 | -1.62% | 1,992 |
| Aug 15, 2025 | 3.80 | 3.80 | 3.65 | 3.71 | 3.71 | -2.37% | 1,207 |
| Aug 14, 2025 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | - | 900 |
| Aug 13, 2025 | 3.87 | 3.87 | 3.80 | 3.80 | 3.80 | -1.30% | 6,550 |
| Aug 12, 2025 | 3.97 | 3.98 | 3.84 | 3.85 | 3.85 | 1.05% | 13,550 |
| Aug 11, 2025 | 3.81 | 3.81 | 3.81 | 3.81 | 3.81 | 0.26% | 301 |
| Aug 8, 2025 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | 2.43% | 100 |
| Aug 7, 2025 | 3.71 | 3.71 | 3.71 | 3.71 | 3.71 | -1.07% | 500 |
| Aug 6, 2025 | 3.96 | 4.00 | 3.75 | 3.75 | 3.75 | -1.32% | 1,903 |
| Aug 5, 2025 | 3.75 | 3.80 | 3.74 | 3.80 | 3.80 | 5.85% | 4,400 |
| Aug 1, 2025 | 3.57 | 3.61 | 3.50 | 3.59 | 3.59 | -0.28% | 5,402 |
| Jul 31, 2025 | 3.64 | 3.64 | 3.60 | 3.60 | 3.60 | -3.74% | 2,746 |
| Jul 30, 2025 | 3.71 | 3.74 | 3.71 | 3.74 | 3.74 | 3.60% | 320 |
| Jul 29, 2025 | 3.60 | 3.61 | 3.60 | 3.61 | 3.61 | - | 1,200 |
| Jul 28, 2025 | 3.51 | 3.63 | 3.51 | 3.61 | 3.61 | 2.85% | 8,256 |
| Jul 25, 2025 | 3.58 | 3.59 | 3.51 | 3.51 | 3.51 | -1.96% | 10,873 |
| Jul 24, 2025 | 3.55 | 3.60 | 3.55 | 3.58 | 3.58 | 1.42% | 5,300 |
| Jul 23, 2025 | 3.58 | 3.59 | 3.43 | 3.53 | 3.53 | -1.94% | 11,322 |
| Jul 22, 2025 | 3.43 | 3.60 | 3.43 | 3.60 | 3.60 | - | 8,000 |
| Jul 21, 2025 | 3.69 | 3.75 | 3.55 | 3.60 | 3.60 | - | 17,905 |
| Jul 18, 2025 | 3.55 | 3.60 | 3.55 | 3.60 | 3.60 | 0.84% | 5,886 |
| Jul 17, 2025 | 3.78 | 3.78 | 3.57 | 3.57 | 3.57 | -0.83% | 5,391 |
| Jul 16, 2025 | 3.70 | 3.70 | 3.60 | 3.60 | 3.60 | -4.00% | 772 |
| Jul 15, 2025 | 3.78 | 3.80 | 3.65 | 3.75 | 3.75 | -1.32% | 3,252 |
| Jul 14, 2025 | 3.75 | 3.82 | 3.60 | 3.80 | 3.80 | -0.52% | 5,429 |