Skip to main content
logo
GreenLight Metals Inc. (GRLMF)
OTCMKTS · Delayed Price · Currency is USD
0.2300
+0.0200 (9.52%)
Aug 10, 2026, 3:29 PM EST

GRLMF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 10, 20260.280.280.220.220.226.19%55,665
Aug 7, 20260.250.250.210.210.2112.58%86,376
Aug 6, 20260.210.210.170.190.19-6.78%51,767
Aug 5, 20260.220.220.200.200.201.00%102,922
Aug 4, 20260.190.210.190.200.204.64%34,920
Aug 3, 20260.180.190.180.190.191.21%26,005
Jul 31, 20260.180.200.180.190.19-1.54%41,350
Jul 30, 20260.190.190.190.190.19-1.95%2,000
Jul 29, 20260.200.210.190.190.191.41%15,480
Jul 28, 20260.200.210.190.190.19-9.18%9,583
Jul 27, 20260.210.210.200.210.216.16%53,210
Jul 24, 20260.220.220.200.200.20-1.00%128,265
Jul 23, 20260.220.220.200.200.20-6.93%3,853
Jul 22, 20260.250.250.200.220.225.91%30,309
Jul 21, 20260.200.210.200.200.203.78%14,900
Jul 20, 20260.190.240.190.200.2015.12%108,930
Jul 17, 20260.180.210.160.170.17-22.23%61,180
Jul 16, 20260.230.230.220.220.22-4.96%163,500
Jul 15, 20260.230.240.230.230.234.55%70,751
Jul 14, 20260.190.220.190.220.22-1.57%28,500
Jul 13, 20260.220.240.220.220.2211.09%178,500
Jul 10, 20260.200.200.200.200.20-5.33%410
Jul 9, 20260.190.210.190.210.216.78%2,960
Jul 8, 20260.250.250.170.200.203.45%1,525
Jul 7, 20260.250.250.190.190.190.45%25,120
Jul 6, 20260.190.190.190.190.1919.61%27,200
Jul 2, 20260.170.170.160.160.16-10.04%27,010
Jul 1, 20260.180.180.180.180.185.03%400
Jun 30, 20260.180.180.170.170.176.41%11,000
Jun 29, 20260.180.180.160.160.16-7.28%7,309
Jun 26, 20260.140.190.140.170.17-7.54%31,535
Jun 25, 20260.170.190.170.190.19-4.67%35,070
Jun 24, 20260.190.190.160.190.1918.44%18,898
Jun 23, 20260.180.190.160.160.16-16.34%14,550
Jun 22, 20260.290.290.190.200.20-5.29%1,473
Jun 18, 20260.220.220.180.210.21-2.52%12,906
Jun 17, 20260.220.220.210.210.21-2.62%65,550
Jun 16, 20260.290.290.210.220.22-12.52%87,397
Jun 15, 20260.260.260.200.250.2520.42%95,443
Jun 12, 20260.270.270.200.210.21-4.42%107,360
Jun 11, 20260.210.220.210.220.224.12%99,245
Jun 10, 20260.210.210.190.210.213.94%22,000
Jun 9, 20260.240.240.200.200.20-12.89%115,057
Jun 8, 20260.240.240.220.230.23-4.00%150,960
Jun 5, 20260.260.280.240.240.24-7.69%149,587
Jun 4, 20260.260.260.250.260.261.71%35,280
Jun 3, 20260.270.270.250.260.26-1.19%34,875
Jun 2, 20260.270.280.260.260.260.27%18,646
Jun 1, 20260.260.270.250.260.26-0.77%87,912
May 29, 20260.350.350.260.260.260.37%34,850