Greenvale Energy Limited GRV
ASX · Australia · Energy Minerals
AUD 0.02300.00 (0.00%)
Market closed· · AUD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · AUD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | AUD 0.02 | 0.00% | AUD 0.02 | AUD 0.02 | AUD 0.02 | 157.28K |
| 2026-10-01 | AUD 0.02 | +4.55% | AUD 0.02 | AUD 0.02 | AUD 0.02 | 934.04K |
| 2026-09-30 | AUD 0.02 | 0.00% | AUD 0.02 | AUD 0.02 | AUD 0.02 | 652.95K |
| 2026-09-29 | AUD 0.02 | -4.35% | AUD 0.02 | AUD 0.02 | AUD 0.02 | 151.00K |
| 2026-09-28 | AUD 0.02 | +4.55% | AUD 0.02 | AUD 0.02 | AUD 0.02 | 758.33K |
| 2026-09-25 | AUD 0.02 | 0.00% | AUD 0.02 | AUD 0.02 | AUD 0.02 | 780.00K |
| 2026-09-24 | AUD 0.02 | 0.00% | AUD 0.02 | AUD 0.02 | AUD 0.02 | 491.32K |
| 2026-09-23 | AUD 0.02 | -4.35% | AUD 0.02 | AUD 0.02 | AUD 0.02 | 2.45M |
| 2026-09-22 | AUD 0.02 | -8.00% | AUD 0.03 | AUD 0.03 | AUD 0.02 | 1.04M |
| 2026-09-21 | AUD 0.03 | -3.85% | AUD 0.03 | AUD 0.03 | AUD 0.02 | 2.04M |
| 2026-09-18 | AUD 0.03 | +4.00% | AUD 0.03 | AUD 0.03 | AUD 0.03 | 617.88K |
| 2026-09-17 | AUD 0.03 | -7.41% | AUD 0.03 | AUD 0.03 | AUD 0.03 | 1.31M |
| 2026-09-16 | AUD 0.03 | +12.50% | AUD 0.02 | AUD 0.03 | AUD 0.02 | 436.99K |
| 2026-09-15 | AUD 0.02 | 0.00% | AUD 0.02 | AUD 0.02 | AUD 0.02 | 989.75K |
| 2026-09-14 | AUD 0.02 | 0.00% | AUD 0.02 | AUD 0.02 | AUD 0.02 | 1.64K |
| 2026-09-11 | AUD 0.02 | -7.69% | AUD 0.03 | AUD 0.03 | AUD 0.02 | 849.72K |
| 2026-09-10 | AUD 0.03 | 0.00% | AUD 0.03 | AUD 0.03 | AUD 0.03 | 224.69K |
| 2026-09-09 | AUD 0.03 | 0.00% | AUD 0.03 | AUD 0.03 | AUD 0.02 | 1.46M |
| 2026-09-08 | AUD 0.03 | 0.00% | AUD 0.03 | AUD 0.03 | AUD 0.03 | 0 |
| 2026-09-07 | AUD 0.03 | -13.33% | AUD 0.03 | AUD 0.03 | AUD 0.03 | 581.26K |
| 2026-09-04 | AUD 0.03 | -3.23% | AUD 0.03 | AUD 0.03 | AUD 0.03 | 560.76K |
| 2026-09-03 | AUD 0.03 | -3.13% | AUD 0.03 | AUD 0.03 | AUD 0.03 | 146.80K |
| 2026-09-02 | AUD 0.03 | +18.52% | AUD 0.03 | AUD 0.03 | AUD 0.03 | 1.79M |
| 2026-09-01 | AUD 0.03 | +8.00% | AUD 0.03 | AUD 0.03 | AUD 0.03 | 465.36K |
| 2026-08-31 | AUD 0.03 | +4.17% | AUD 0.02 | AUD 0.03 | AUD 0.02 | 28.29K |
| 2026-08-28 | AUD 0.02 | -4.00% | AUD 0.03 | AUD 0.03 | AUD 0.02 | 790.92K |
| 2026-08-27 | AUD 0.03 | -7.41% | AUD 0.03 | AUD 0.03 | AUD 0.03 | 391.30K |
| 2026-08-26 | AUD 0.03 | 0.00% | AUD 0.03 | AUD 0.03 | AUD 0.03 | 403.44K |
| 2026-08-25 | AUD 0.03 | +3.85% | AUD 0.03 | AUD 0.03 | AUD 0.03 | 776.87K |
| 2026-08-24 | AUD 0.03 | +4.00% | AUD 0.03 | AUD 0.03 | AUD 0.03 | 1.96M |
| 2026-08-21 | AUD 0.03 | +13.64% | AUD 0.02 | AUD 0.03 | AUD 0.02 | 325.23K |
| 2026-08-20 | AUD 0.02 | -4.35% | AUD 0.02 | AUD 0.02 | AUD 0.02 | 683.92K |
| 2026-08-19 | AUD 0.02 | -2.13% | AUD 0.02 | AUD 0.02 | AUD 0.02 | 2.65M |
| 2026-08-18 | AUD 0.02 | -6.00% | AUD 0.02 | AUD 0.02 | AUD 0.02 | 365.61K |
| 2026-08-17 | AUD 0.03 | -1.96% | AUD 0.03 | AUD 0.03 | AUD 0.02 | 469.72K |
| 2026-08-14 | AUD 0.03 | +2.00% | AUD 0.03 | AUD 0.03 | AUD 0.03 | 1.01M |
| 2026-08-13 | AUD 0.03 | +13.64% | AUD 0.02 | AUD 0.03 | AUD 0.02 | 3.23M |
| 2026-08-12 | AUD 0.02 | 0.00% | AUD 0.02 | AUD 0.02 | AUD 0.02 | 2.28M |
| 2026-08-11 | AUD 0.02 | -8.33% | AUD 0.02 | AUD 0.02 | AUD 0.02 | 2.48M |
| 2026-08-10 | AUD 0.02 | -4.00% | AUD 0.03 | AUD 0.03 | AUD 0.02 | 1.11M |
| 2026-08-07 | AUD 0.03 | -7.41% | AUD 0.03 | AUD 0.03 | AUD 0.02 | 5.25M |
| 2026-08-06 | AUD 0.03 | +3.85% | AUD 0.03 | AUD 0.03 | AUD 0.03 | 2.67M |
| 2026-08-05 | AUD 0.03 | -7.14% | AUD 0.03 | AUD 0.03 | AUD 0.03 | 655.36K |
| 2026-08-04 | AUD 0.03 | -3.45% | AUD 0.03 | AUD 0.03 | AUD 0.03 | 1.67M |
| 2026-08-03 | AUD 0.03 | +3.57% | AUD 0.03 | AUD 0.03 | AUD 0.03 | 362.70K |
| 2026-07-31 | AUD 0.03 | -17.65% | AUD 0.03 | AUD 0.03 | AUD 0.03 | 10.14M |
| 2026-07-30 | AUD 0.03 | -8.11% | AUD 0.04 | AUD 0.04 | AUD 0.03 | 998.39K |
| 2026-07-29 | AUD 0.04 | -2.63% | AUD 0.04 | AUD 0.04 | AUD 0.04 | 193.49K |
| 2026-07-28 | AUD 0.04 | 0.00% | AUD 0.04 | AUD 0.04 | AUD 0.04 | 364.50K |
| 2026-07-27 | AUD 0.04 | 0.00% | AUD 0.04 | AUD 0.04 | AUD 0.04 | 0 |
| 2026-07-24 | AUD 0.04 | 0.00% | AUD 0.04 | AUD 0.04 | AUD 0.04 | 0 |
| 2026-07-23 | AUD 0.04 | -2.56% | AUD 0.04 | AUD 0.04 | AUD 0.04 | 719.42K |
| 2026-07-22 | AUD 0.04 | 0.00% | AUD 0.04 | AUD 0.04 | AUD 0.04 | 0 |
| 2026-07-21 | AUD 0.04 | -4.88% | AUD 0.04 | AUD 0.04 | AUD 0.04 | 270.21K |
| 2026-07-20 | AUD 0.04 | 0.00% | AUD 0.04 | AUD 0.04 | AUD 0.04 | 41.31K |
| 2026-07-17 | AUD 0.04 | -4.65% | AUD 0.04 | AUD 0.04 | AUD 0.04 | 95.28K |
| 2026-07-16 | AUD 0.04 | +4.88% | AUD 0.04 | AUD 0.04 | AUD 0.04 | 115.23K |
| 2026-07-15 | AUD 0.04 | -6.82% | AUD 0.04 | AUD 0.04 | AUD 0.04 | 747.37K |
| 2026-07-14 | AUD 0.04 | -2.22% | AUD 0.04 | AUD 0.04 | AUD 0.04 | 1.40M |
| 2026-07-13 | AUD 0.05 | 0.00% | AUD 0.05 | AUD 0.05 | AUD 0.04 | 976.19K |
| 2026-07-10 | AUD 0.05 | +12.50% | AUD 0.04 | AUD 0.05 | AUD 0.04 | 2.41M |
| 2026-07-09 | AUD 0.04 | +2.56% | AUD 0.04 | AUD 0.04 | AUD 0.04 | 381.72K |
| 2026-07-08 | AUD 0.04 | +5.41% | AUD 0.04 | AUD 0.04 | AUD 0.04 | 145.18K |
| 2026-07-07 | AUD 0.04 | -2.63% | AUD 0.04 | AUD 0.04 | AUD 0.04 | 75.00K |
| 2026-07-06 | AUD 0.04 | 0.00% | AUD 0.04 | AUD 0.04 | AUD 0.04 | 290.39K |
| 2026-07-03 | AUD 0.04 | 0.00% | AUD 0.04 | AUD 0.04 | AUD 0.04 | 0 |
| 2026-07-02 | AUD 0.04 | -2.56% | AUD 0.04 | AUD 0.04 | AUD 0.04 | 173.66K |
| 2026-07-01 | AUD 0.04 | +11.43% | AUD 0.04 | AUD 0.04 | AUD 0.04 | 458.93K |
| 2026-06-30 | AUD 0.04 | -5.41% | AUD 0.04 | AUD 0.04 | AUD 0.04 | 211.78K |
| 2026-06-29 | AUD 0.04 | -7.50% | AUD 0.04 | AUD 0.04 | AUD 0.04 | 779.53K |
| 2026-06-26 | AUD 0.04 | 0.00% | AUD 0.04 | AUD 0.04 | AUD 0.04 | 241.23K |
| 2026-06-25 | AUD 0.04 | +5.26% | AUD 0.04 | AUD 0.04 | AUD 0.04 | 755.19K |
| 2026-06-24 | AUD 0.04 | +8.57% | AUD 0.04 | AUD 0.04 | AUD 0.04 | 681.94K |
| 2026-06-23 | AUD 0.04 | -10.26% | AUD 0.04 | AUD 0.04 | AUD 0.04 | 1.60M |
| 2026-06-22 | AUD 0.04 | +2.63% | AUD 0.04 | AUD 0.04 | AUD 0.04 | 490.82K |
| 2026-06-19 | AUD 0.04 | 0.00% | AUD 0.04 | AUD 0.04 | AUD 0.04 | 131.02K |
| 2026-06-18 | AUD 0.04 | -2.56% | AUD 0.04 | AUD 0.04 | AUD 0.04 | 304.34K |
| 2026-06-17 | AUD 0.04 | 0.00% | AUD 0.04 | AUD 0.04 | AUD 0.04 | 785.74K |
| 2026-06-16 | AUD 0.04 | -4.88% | AUD 0.04 | AUD 0.04 | AUD 0.04 | 1.65M |
| 2026-06-15 | AUD 0.04 | +24.24% | AUD 0.04 | AUD 0.04 | AUD 0.04 | 2.34M |
| 2026-06-12 | AUD 0.03 | 0.00% | AUD 0.03 | AUD 0.03 | AUD 0.03 | 0 |
| 2026-06-11 | AUD 0.03 | 0.00% | AUD 0.03 | AUD 0.03 | AUD 0.03 | 397.84K |
| 2026-06-10 | AUD 0.03 | 0.00% | AUD 0.03 | AUD 0.04 | AUD 0.03 | 430.73K |
| 2026-06-09 | AUD 0.03 | 0.00% | AUD 0.03 | AUD 0.03 | AUD 0.03 | 470.75K |
| 2026-06-05 | AUD 0.03 | -10.81% | AUD 0.04 | AUD 0.04 | AUD 0.03 | 699.08K |
| 2026-06-04 | AUD 0.04 | -7.50% | AUD 0.04 | AUD 0.04 | AUD 0.03 | 557.23K |
| 2026-06-03 | AUD 0.04 | +11.11% | AUD 0.04 | AUD 0.04 | AUD 0.04 | 387.84K |
| 2026-06-02 | AUD 0.04 | +2.86% | AUD 0.04 | AUD 0.04 | AUD 0.03 | 1.10M |
| 2026-06-01 | AUD 0.04 | -2.78% | AUD 0.04 | AUD 0.04 | AUD 0.04 | 398.00K |
| 2026-05-29 | AUD 0.04 | +2.86% | AUD 0.03 | AUD 0.04 | AUD 0.03 | 705.50K |