Protium Clean Energy Corp. (CSE:GRUV)
Canada
· Delayed Price · Currency is CAD 0.1100
+0.0050 (4.76%)
At close: Dec 3, 2025
Protium Clean Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 18.18% | 48,837 |
| Dec 3, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 4.76% | 15,000 |
| Dec 2, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 6,838 |
| Dec 1, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -4.55% | 37,058 |
| Nov 28, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -12.00% | 3,000 |
| Nov 27, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 8.70% | 10,047 |
| Nov 26, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -4.17% | 3,910 |
| Nov 25, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -11.11% | 107,500 |
| Nov 24, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 1,000 |
| Nov 21, 2025 | 0.14 | 0.15 | 0.13 | 0.14 | 0.14 | 8.00% | 234,518 |
| Nov 20, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | 30,500 |
| Nov 19, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 4.17% | 2,000 |
| Nov 18, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 4.35% | 3,000 |
| Nov 17, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 15,000 |
| Nov 14, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -4.17% | 15,543 |
| Nov 12, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 4.35% | 2,500 |
| Nov 10, 2025 | 0.13 | 0.13 | 0.10 | 0.12 | 0.12 | -8.00% | 170,000 |
| Nov 6, 2025 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | 8.70% | 108,050 |
| Nov 5, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 15.00% | 86,000 |
| Nov 4, 2025 | 0.13 | 0.13 | 0.10 | 0.10 | 0.10 | -28.57% | 140,668 |
| Nov 3, 2025 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -6.67% | 5,188 |
| Oct 31, 2025 | 0.16 | 0.17 | 0.15 | 0.15 | 0.15 | -3.23% | 56,650 |
| Oct 30, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -3.13% | 7,033 |
| Oct 29, 2025 | 0.17 | 0.17 | 0.15 | 0.16 | 0.16 | - | 102,764 |
| Oct 28, 2025 | 0.14 | 0.19 | 0.14 | 0.16 | 0.16 | 23.08% | 218,867 |
| Oct 27, 2025 | 0.10 | 0.13 | 0.10 | 0.13 | 0.13 | 44.44% | 106,596 |
| Oct 24, 2025 | 0.08 | 0.09 | 0.08 | 0.09 | 0.09 | 20.00% | 77,600 |
| Oct 23, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | 18,000 |
| Oct 22, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 7.14% | 38,000 |
| Oct 17, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 30,000 |
| Oct 15, 2025 | 0.08 | 0.08 | 0.07 | 0.07 | 0.07 | -6.67% | 11,000 |
| Oct 10, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -6.25% | 6,900 |
| Oct 9, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 6.67% | 1,000 |
| Oct 8, 2025 | 0.09 | 0.09 | 0.08 | 0.08 | 0.08 | 7.14% | 34,000 |
| Oct 6, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 7.69% | 63,700 |
| Oct 3, 2025 | 0.06 | 0.07 | 0.06 | 0.07 | 0.07 | 8.33% | 38,000 |
| Oct 1, 2025 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | -7.69% | 25,048 |
| Sep 30, 2025 | 0.07 | 0.07 | 0.05 | 0.07 | 0.07 | -7.14% | 182,400 |
| Sep 29, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 1,500 |
| Sep 26, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 16.67% | 1,000 |
| Sep 23, 2025 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | -14.29% | 3,000 |
| Sep 22, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 16.67% | 1,000 |
| Sep 19, 2025 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | -7.69% | 38,500 |
| Sep 18, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 5,500 |
| Sep 16, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 1,000 |
| Sep 15, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -7.14% | 5,650 |
| Sep 12, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 15,000 |
| Sep 11, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -6.67% | 1,000 |
| Sep 10, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 7.14% | 20,300 |
| Sep 9, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 14,226 |