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
Sep 11, 2026
0.03
0.03
0.02
0.02
0.02
-7.69%
849,724
0.86
Sep 10, 2026
0.03
0.03
0.03
0.03
0.03
0.00%
224,692
0.22
Sep 09, 2026
0.03
0.03
0.02
0.03
0.03
0.00%
1,457,166
1.46
Sep 08, 2026
0.03
0.03
0.03
0.03
0.03
0.00%
0
0.00
Sep 07, 2026
0.03
0.03
0.03
0.03
0.03
-13.33%
581,259
0.58
Sep 04, 2026
0.03
0.03
0.03
0.03
0.03
-3.23%
560,757
0.56
Sep 03, 2026
0.03
0.03
0.03
0.03
0.03
-3.13%
146,798
0.15
Sep 02, 2026
0.03
0.03
0.03
0.03
0.03
+18.52%
1,791,637
1.82
Sep 01, 2026
0.03
0.03
0.03
0.03
0.03
+8.00%
465,362
0.47
Aug 31, 2026
0.02
0.03
0.02
0.03
0.03
+4.17%
28,293
0.03
Aug 28, 2026
0.03
0.03
0.02
0.02
0.02
-4.00%
790,916
0.79
Aug 27, 2026
0.03
0.03
0.03
0.03
0.03
-7.41%
391,301
0.39
Aug 26, 2026
0.03
0.03
0.03
0.03
0.03
0.00%
403,441
0.40
Aug 25, 2026
0.03
0.03
0.03
0.03
0.03
+3.85%
776,865
0.76
Aug 24, 2026
0.03
0.03
0.03
0.03
0.03
+4.00%
1,963,894
1.96
Aug 21, 2026
0.02
0.03
0.02
0.03
0.03
+13.64%
325,225
0.33
Aug 20, 2026
0.02
0.02
0.02
0.02
0.02
-4.35%
683,917
0.69
Aug 19, 2026
0.02
0.02
0.02
0.02
0.02
0.00%
2,645,337
2.79
Aug 18, 2026
0.02
0.02
0.02
0.02
0.02
-8.00%
365,609
0.39
Aug 17, 2026
0.03
0.03
0.02
0.03
0.03
0.00%
469,724
0.50
Aug 14, 2026
0.03
0.03
0.03
0.03
0.03
0.00%
1,008,900
1.09
Aug 13, 2026
0.02
0.03
0.02
0.03
0.03
+13.64%
3,231,426
3.66
Aug 12, 2026
0.02
0.02
0.02
0.02
0.02
0.00%
2,281,804
2.63
Aug 11, 2026
0.02
0.02
0.02
0.02
0.02
-8.33%
2,484,163
2.97
Aug 10, 2026
0.03
0.03
0.02
0.02
0.02
-4.00%
1,112,776
1.36
Aug 07, 2026
0.03
0.03
0.02
0.03
0.03
-7.41%
5,245,888
7.07
Aug 06, 2026
0.03
0.03
0.03
0.03
0.03
+3.85%
2,670,919
3.79
Aug 05, 2026
0.03
0.03
0.03
0.03
0.03
-7.14%
655,356
0.94
Aug 04, 2026
0.03
0.03
0.03
0.03
0.03
-3.45%
1,665,204
2.49
Aug 03, 2026
0.03
0.03
0.03
0.03
0.03
+3.57%
362,703
0.55
Jul 31, 2026
0.03
0.03
0.03
0.03
0.03
-17.65%
10,143,077
19.86
Jul 30, 2026
0.04
0.04
0.03
0.03
0.03
-8.11%
998,386
2.01
Jul 29, 2026
0.04
0.04
0.04
0.04
0.04
-2.63%
193,486
0.39
Jul 28, 2026
0.04
0.04
0.04
0.04
0.04
0.00%
364,495
0.74
Jul 27, 2026
0.04
0.04
0.04
0.04
0.04
0.00%
0
0.00
Jul 24, 2026
0.04
0.04
0.04
0.04
0.04
0.00%
0
0.00
Jul 23, 2026
0.04
0.04
0.04
0.04
0.04
-2.56%
719,417
1.44
Jul 22, 2026
0.04
0.04
0.04
0.04
0.04
0.00%
0
0.00
Jul 21, 2026
0.04
0.04
0.04
0.04
0.04
-4.88%
270,213
0.54
Jul 20, 2026
0.04
0.04
0.04
0.04
0.04
0.00%
41,305
0.08
Jul 17, 2026
0.04
0.04
0.04
0.04
0.04
-4.65%
95,275
0.19
Jul 16, 2026
0.04
0.04
0.04
0.04
0.04
+4.88%
115,225
0.22
Jul 15, 2026
0.04
0.04
0.04
0.04
0.04
-6.82%
747,372
1.47
Jul 14, 2026
0.04
0.04
0.04
0.04
0.04
-2.22%
1,404,578
2.87
Jul 13, 2026
0.05
0.05
0.04
0.05
0.05
0.00%
976,185
2.04
Jul 10, 2026
0.04
0.05
0.04
0.05
0.05
+12.50%
2,412,345
5.44
Jul 09, 2026
0.04
0.04
0.04
0.04
0.04
+2.56%
381,718
0.86
Jul 08, 2026
0.04
0.04
0.04
0.04
0.04
+5.41%
145,184
0.33
Jul 07, 2026
0.04
0.04
0.04
0.04
0.04
-2.63%
75,000
0.17
Jul 06, 2026
0.04
0.04
0.04
0.04
0.04
0.00%
290,390
0.64
Rows:
50