tiprankstipranks
Greenvale Mining Ltd. (AU:GRV)
ASX:GRV
Australian Market
GRV
Greenvale Mining
RESEARCH TOOLSreports

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
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
Mar 11, 2026
0.03
0.03
0.03
0.03
0.03
-8.57%
30,303
0.12
Mar 10, 2026
0.03
0.04
0.03
0.04
0.04
+9.38%
609,487
2.42
Mar 09, 2026
0.03
0.03
0.03
0.03
0.03
-3.03%
613,025
2.34
Mar 06, 2026
0.03
0.03
0.03
0.03
0.03
-8.33%
31,970
0.12
Mar 05, 2026
0.03
0.04
0.03
0.04
0.04
0.00%
106,796
0.40
Mar 04, 2026
0.04
0.04
0.03
0.04
0.04
0.00%
0
0.00
Mar 03, 2026
0.03
0.04
0.03
0.04
0.04
0.00%
59,051
0.22
Mar 02, 2026
0.04
0.04
0.04
0.04
0.04
0.00%
40,538
0.14
Feb 27, 2026
0.04
0.04
0.04
0.04
0.04
0.00%
37,525
0.13
Feb 26, 2026
0.04
0.04
0.04
0.04
0.04
+2.86%
12,500
0.04
Feb 25, 2026
0.03
0.04
0.03
0.04
0.04
0.00%
176,641
0.62
Feb 24, 2026
0.04
0.04
0.04
0.04
0.04
-12.50%
727,269
2.66
Feb 23, 2026
0.03
0.04
0.03
0.04
0.04
+21.21%
842,323
3.09
Feb 20, 2026
0.03
0.04
0.03
0.03
0.03
-10.81%
694,411
2.58
Feb 19, 2026
0.04
0.04
0.04
0.04
0.04
0.00%
722,603
2.69
Feb 18, 2026
0.04
0.04
0.04
0.04
0.04
-2.63%
229,479
0.86
Feb 17, 2026
0.04
0.04
0.04
0.04
0.04
-2.56%
995,071
3.92
Feb 16, 2026
0.04
0.04
0.04
0.04
0.04
0.00%
49,604
0.19
Feb 13, 2026
0.04
0.04
0.04
0.04
0.04
-2.50%
200,000
0.79
Feb 12, 2026
0.04
0.04
0.04
0.04
0.04
0.00%
763,876
3.09
Feb 11, 2026
0.04
0.04
0.04
0.04
0.04
-2.50%
217,982
0.85
Feb 10, 2026
0.04
0.04
0.04
0.04
0.04
+8.11%
380,000
1.50
Feb 09, 2026
0.04
0.04
0.04
0.04
0.04
0.00%
143,891
0.57
Feb 06, 2026
0.04
0.04
0.04
0.04
0.04
0.00%
301,480
1.19
Feb 05, 2026
0.04
0.04
0.04
0.04
0.04
0.00%
88,313
0.35
Feb 04, 2026
0.04
0.04
0.04
0.04
0.04
-7.50%
262,544
1.04
Feb 03, 2026
0.04
0.04
0.04
0.04
0.04
0.00%
72,579
0.29
Feb 02, 2026
0.04
0.04
0.04
0.04
0.04
+5.26%
279,599
1.12
Jan 30, 2026
0.04
0.04
0.04
0.04
0.04
-5.00%
128,761
0.52
Jan 29, 2026
0.04
0.04
0.04
0.04
0.04
+2.56%
301,565
1.24
Rows:
50