GreenLight Metals Inc. (GRLMF)
OTCMKTS · Delayed Price · Currency is USD
0.3900
+0.0898 (29.92%)
Feb 11, 2026, 3:59 PM EST
GreenLight Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 12, 2026 | 0.41 | 0.41 | 0.34 | 0.34 | 0.34 | -12.67% | 34,133 |
| Feb 11, 2026 | 0.30 | 0.39 | 0.30 | 0.39 | 0.39 | 29.91% | 58,624 |
| Feb 10, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -3.16% | 1,400 |
| Feb 9, 2026 | 0.31 | 0.31 | 0.30 | 0.31 | 0.31 | -7.63% | 14,230 |
| Feb 6, 2026 | 0.31 | 0.34 | 0.30 | 0.34 | 0.34 | 11.87% | 16,240 |
| Feb 5, 2026 | 0.28 | 0.30 | 0.28 | 0.30 | 0.30 | 8.11% | 13,100 |
| Feb 4, 2026 | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | 0.65% | 9,450 |
| Feb 3, 2026 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | 1.73% | 6,886 |
| Feb 2, 2026 | 0.25 | 0.29 | 0.24 | 0.27 | 0.27 | 7.71% | 43,267 |
| Jan 29, 2026 | 0.27 | 0.27 | 0.25 | 0.25 | 0.25 | -3.01% | 44,510 |
| Jan 28, 2026 | 0.27 | 0.27 | 0.25 | 0.26 | 0.26 | -4.63% | 18,331 |
| Jan 27, 2026 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -3.55% | 15,948 |
| Jan 26, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 13.25% | 4,500 |
| Jan 23, 2026 | 0.27 | 0.28 | 0.25 | 0.25 | 0.25 | -2.35% | 20,490 |
| Jan 22, 2026 | 0.26 | 0.29 | 0.25 | 0.26 | 0.26 | 2.00% | 106,279 |
| Jan 21, 2026 | 0.24 | 0.25 | 0.23 | 0.25 | 0.25 | 0.04% | 94,800 |
| Jan 20, 2026 | 0.39 | 0.39 | 0.22 | 0.25 | 0.25 | -3.29% | 74,420 |
| Jan 16, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 13,400 |
| Jan 15, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 0.54% | 2,700 |
| Jan 14, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 3.01% | 3,777 |
| Jan 13, 2026 | 0.27 | 0.27 | 0.25 | 0.25 | 0.25 | -9.01% | 23,800 |
| Jan 12, 2026 | 0.26 | 0.28 | 0.26 | 0.27 | 0.27 | 5.71% | 176,793 |
| Jan 9, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -0.23% | 200 |
| Jan 8, 2026 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | -21.78% | 112,834 |
| Jan 7, 2026 | 0.26 | 0.33 | 0.26 | 0.33 | 0.33 | 32.96% | 48,166 |
| Jan 5, 2026 | 0.31 | 0.31 | 0.23 | 0.25 | 0.25 | 3.31% | 43,300 |
| Jan 2, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | 5.22% | 5,500 |
| Dec 31, 2025 | 0.29 | 0.29 | 0.23 | 0.23 | 0.23 | -4.17% | 5,630 |
| Dec 30, 2025 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 35.21% | 23,500 |
| Dec 29, 2025 | 0.24 | 0.24 | 0.18 | 0.18 | 0.18 | -26.04% | 15,500 |
| Dec 23, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -25.00% | 8,500 |
| Dec 22, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | 23.08% | 2,000 |
| Dec 19, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 0.19% | 7,000 |
| Dec 18, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -8.95% | 500 |
| Dec 10, 2025 | 0.27 | 0.29 | 0.26 | 0.29 | 0.29 | 8.86% | 22,800 |
| Dec 5, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 5.14% | 5,500 |
| Dec 4, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -0.24% | 7,106 |
| Dec 3, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -0.16% | 20,500 |
| Dec 2, 2025 | 0.39 | 0.39 | 0.25 | 0.25 | 0.25 | -0.40% | 12,900 |
| Dec 1, 2025 | 0.25 | 0.27 | 0.25 | 0.25 | 0.25 | 0.36% | 25,353 |
| Nov 28, 2025 | 0.31 | 0.31 | 0.25 | 0.25 | 0.25 | -1.92% | 4,448 |
| Nov 26, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -4.53% | 2,000 |
| Nov 24, 2025 | 0.25 | 0.27 | 0.25 | 0.27 | 0.27 | -33.23% | 12,000 |
| Nov 21, 2025 | 0.27 | 0.40 | 0.27 | 0.40 | 0.40 | 42.86% | 3,000 |
| Nov 20, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -12.50% | 11,375 |
| Nov 19, 2025 | 0.28 | 0.32 | 0.28 | 0.32 | 0.32 | 21.95% | 15,400 |
| Nov 17, 2025 | 0.28 | 0.28 | 0.26 | 0.26 | 0.26 | -3.14% | 46,553 |
| Nov 14, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -3.25% | 2,000 |
| Nov 12, 2025 | 0.24 | 0.28 | 0.24 | 0.28 | 0.28 | 12.00% | 33,100 |
| Nov 11, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 4.17% | 41,000 |