GreenLight Metals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	0.27	0.27	0.25	0.25	0.25	-5.66%	36,000
Mar 25, 2026	0.28	0.28	0.27	0.27	0.27	-3.46%	13,600
Mar 24, 2026	0.27	0.28	0.27	0.27	0.27	1.67%	23,700
Mar 23, 2026	0.27	0.27	0.27	0.27	0.27	-0.26%	4,025
Mar 20, 2026	0.28	0.28	0.27	0.27	0.27	2.15%	5,450
Mar 19, 2026	0.28	0.28	0.27	0.27	0.27	-7.02%	19,040
Mar 18, 2026	0.29	0.32	0.29	0.29	0.29	-6.25%	71,401
Mar 17, 2026	0.25	0.30	0.25	0.30	0.30	1.88%	20,300
Mar 16, 2026	0.30	0.35	0.30	0.30	0.30	-4.48%	76,500
Mar 13, 2026	0.34	0.34	0.30	0.31	0.31	-11.07%	86,972
Mar 12, 2026	0.35	0.35	0.35	0.35	0.35	-3.22%	3,100
Mar 11, 2026	0.36	0.36	0.36	0.36	0.36	-0.55%	3,090
Mar 10, 2026	0.34	0.37	0.34	0.37	0.37	0.77%	1,435
Mar 9, 2026	0.36	0.36	0.36	0.36	0.36	0.06%	8,000
Mar 6, 2026	0.38	0.38	0.36	0.36	0.36	-2.14%	11,301
Mar 5, 2026	0.37	0.38	0.36	0.37	0.37	-0.27%	36,500
Mar 4, 2026	0.38	0.38	0.36	0.37	0.37	2.12%	11,524
Mar 3, 2026	0.30	0.36	0.30	0.36	0.36	3.77%	3,410
Mar 2, 2026	0.32	0.41	0.32	0.35	0.35	7.92%	53,300
Feb 27, 2026	0.33	0.33	0.30	0.32	0.32	-0.67%	51,042
Feb 26, 2026	0.33	0.35	0.32	0.33	0.33	2.03%	105,502
Feb 25, 2026	0.32	0.32	0.32	0.32	0.32	-0.40%	14,900
Feb 24, 2026	0.32	0.33	0.32	0.32	0.32	0.41%	18,030
Feb 23, 2026	0.33	0.35	0.32	0.32	0.32	-3.32%	29,836
Feb 20, 2026	0.33	0.35	0.32	0.33	0.33	-2.30%	64,021
Feb 19, 2026	0.38	0.38	0.32	0.34	0.34	-18.28%	89,474
Feb 18, 2026	0.34	0.41	0.33	0.41	0.41	23.03%	63,550
Feb 17, 2026	0.34	0.37	0.31	0.34	0.34	-0.30%	18,680
Feb 13, 2026	0.37	0.37	0.33	0.34	0.34	-0.76%	42,375
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