tiprankstipranks
Greenvale Mining Ltd. (AU:GRV)
ASX:GRV
Australian Market
GRV
Greenvale Mining
RESEARCH TOOLSreports
Want to see AU:GRV full AI Analyst Report?

Greenvale Mining (GRV) Historical Prices

6 Followers
Time Period
3M
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
May 20, 2026
0.04
0.04
0.04
0.04
0.04
0.00%
99,999
0.34
May 19, 2026
0.04
0.04
0.04
0.04
0.04
-5.26%
25,000
0.08
May 18, 2026
0.04
0.04
0.04
0.04
0.04
-7.32%
624,764
2.09
May 15, 2026
0.04
0.04
0.04
0.04
0.04
+10.81%
1,296,702
4.42
May 14, 2026
0.04
0.04
0.04
0.04
0.04
+5.71%
512,821
1.79
May 13, 2026
0.04
0.04
0.04
0.04
0.04
0.00%
0
0.00
May 12, 2026
0.03
0.04
0.03
0.04
0.04
0.00%
443,403
1.51
May 11, 2026
0.04
0.04
0.03
0.04
0.04
0.00%
375,058
1.28
May 08, 2026
0.03
0.04
0.03
0.04
0.04
+2.94%
52,004
0.17
May 07, 2026
0.03
0.03
0.03
0.03
0.03
-5.56%
25,900
0.09
May 06, 2026
0.04
0.04
0.04
0.04
0.04
+5.88%
58,352
0.19
May 05, 2026
0.04
0.04
0.03
0.03
0.03
-5.56%
431,636
1.45
May 04, 2026
0.04
0.04
0.04
0.04
0.04
0.00%
94,133
0.31
May 01, 2026
0.04
0.04
0.04
0.04
0.04
-7.69%
375,048
1.27
Apr 30, 2026
0.04
0.04
0.04
0.04
0.04
+2.63%
17,379
0.06
Apr 29, 2026
0.04
0.04
0.04
0.04
0.04
0.00%
108,000
0.36
Apr 28, 2026
0.04
0.04
0.04
0.04
0.04
-2.56%
362,203
1.21
Apr 27, 2026
0.04
0.04
0.04
0.04
0.04
+14.71%
618,071
2.10
Apr 24, 2026
0.03
0.04
0.03
0.03
0.03
0.00%
0
0.00
Apr 23, 2026
0.03
0.04
0.03
0.03
0.03
-2.86%
175,692
0.57
Apr 22, 2026
0.03
0.04
0.03
0.04
0.04
+2.94%
599,333
2.00
Apr 21, 2026
0.04
0.04
0.03
0.03
0.03
-2.86%
303,141
1.02
Apr 20, 2026
0.03
0.04
0.03
0.04
0.04
-2.78%
465,028
1.56
Apr 17, 2026
0.04
0.04
0.04
0.04
0.04
+2.86%
226,064
0.75
Apr 16, 2026
0.03
0.04
0.03
0.04
0.04
0.00%
222,087
0.73
Apr 15, 2026
0.03
0.04
0.03
0.04
0.04
+2.94%
371,290
1.22
Apr 14, 2026
0.04
0.04
0.03
0.03
0.03
-2.86%
171,776
0.57
Apr 13, 2026
0.04
0.04
0.04
0.04
0.04
-5.41%
296,275
0.98
Apr 10, 2026
0.04
0.04
0.04
0.04
0.04
0.00%
260,268
0.87
Apr 09, 2026
0.04
0.04
0.04
0.04
0.04
+5.71%
368,894
1.25
Apr 08, 2026
0.04
0.04
0.04
0.04
0.04
-5.41%
662,916
2.33
Apr 07, 2026
0.04
0.04
0.04
0.04
0.04
+2.78%
433,619
1.55
Apr 06, 2026
0.04
0.04
0.04
0.04
0.04
0.00%
0
0.00
Apr 03, 2026
0.04
0.04
0.04
0.04
0.04
0.00%
0
0.00
Apr 02, 2026
0.04
0.04
0.04
0.04
0.04
+2.86%
53,341
0.18
Apr 01, 2026
0.04
0.04
0.04
0.04
0.04
-5.41%
346,844
1.20
Mar 31, 2026
0.04
0.04
0.04
0.04
0.04
+8.82%
119,385
0.42
Mar 30, 2026
0.04
0.04
0.03
0.03
0.03
-10.53%
107,105
0.38
Mar 27, 2026
0.04
0.04
0.04
0.04
0.04
0.00%
1,658,226
6.40
Mar 26, 2026
0.04
0.04
0.04
0.04
0.04
+8.57%
403,554
1.59
Mar 25, 2026
0.03
0.04
0.03
0.04
0.04
+2.94%
687,691
2.83
Mar 24, 2026
0.03
0.04
0.03
0.03
0.03
+6.25%
678,832
2.92
Mar 23, 2026
0.03
0.03
0.03
0.03
0.03
-3.03%
140,107
0.59
Mar 20, 2026
0.03
0.03
0.03
0.03
0.03
-2.94%
36,109
0.15
Mar 19, 2026
0.03
0.03
0.03
0.03
0.03
+3.03%
130,131
0.54
Mar 18, 2026
0.03
0.03
0.03
0.03
0.03
-2.94%
27,033
0.11
Mar 17, 2026
0.03
0.03
0.03
0.03
0.03
+3.03%
866
<0.01
Mar 16, 2026
0.03
0.03
0.03
0.03
0.03
-5.71%
41,935
0.17
Mar 13, 2026
0.03
0.04
0.03
0.04
0.04
+9.38%
79,699
0.31
Mar 12, 2026
0.03
0.03
0.03
0.03
0.03
0.00%
24,590
0.09
Rows:
50