GreenLight Metals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 19, 2026	0.49	0.50	0.47	0.48	0.48	1.05%	65,500
Feb 18, 2026	0.46	0.48	0.46	0.48	0.48	-1.04%	29,000
Feb 17, 2026	0.46	0.48	0.45	0.48	0.48	6.67%	171,865
Feb 13, 2026	0.46	0.46	0.45	0.45	0.45	-4.26%	13,000
Feb 12, 2026	0.51	0.51	0.46	0.47	0.47	-11.32%	380,571
Feb 11, 2026	0.41	0.53	0.41	0.53	0.53	29.27%	338,500
Feb 10, 2026	0.42	0.42	0.41	0.41	0.41	-3.53%	5,500
Feb 9, 2026	0.42	0.43	0.42	0.43	0.43	-	733,003
Feb 6, 2026	0.41	0.43	0.41	0.43	0.43	6.25%	360,750
Feb 5, 2026	0.39	0.41	0.39	0.40	0.40	2.56%	58,250
Feb 4, 2026	0.37	0.39	0.37	0.39	0.39	2.63%	249,000
Feb 3, 2026	0.37	0.39	0.37	0.38	0.38	6.29%	43,509
Feb 2, 2026	0.36	0.39	0.33	0.36	0.36	0.70%	61,050
Jan 30, 2026	0.37	0.37	0.32	0.36	0.36	-2.74%	187,300
Jan 29, 2026	0.36	0.37	0.34	0.37	0.37	1.39%	132,001
Jan 28, 2026	0.37	0.37	0.35	0.36	0.36	-2.70%	41,500
Jan 27, 2026	0.38	0.38	0.37	0.37	0.37	-3.90%	82,500
Jan 26, 2026	0.38	0.39	0.38	0.39	0.39	4.05%	72,139
Jan 23, 2026	0.36	0.39	0.36	0.37	0.37	5.71%	27,500
Jan 22, 2026	0.35	0.37	0.35	0.35	0.35	-	190,754
Jan 21, 2026	0.33	0.35	0.32	0.35	0.35	-	142,000
Jan 20, 2026	0.35	0.35	0.32	0.35	0.35	-	48,200
Jan 19, 2026	0.35	0.35	0.35	0.35	0.35	-	53,390
Jan 16, 2026	0.37	0.37	0.35	0.35	0.35	-2.78%	28,575
Jan 15, 2026	0.36	0.37	0.36	0.36	0.36	2.13%	101,500
Jan 14, 2026	0.35	0.35	0.34	0.35	0.35	3.68%	144,129
Jan 13, 2026	0.36	0.36	0.34	0.34	0.34	-5.56%	14,000
Jan 12, 2026	0.36	0.38	0.35	0.36	0.36	1.41%	173,774
Jan 9, 2026	0.36	0.36	0.36	0.36	0.36	-2.74%	6,630
Jan 8, 2026	0.36	0.37	0.35	0.37	0.37	-	110,502
Jan 7, 2026	0.36	0.37	0.36	0.37	0.37	2.82%	64,944
Jan 6, 2026	0.37	0.37	0.36	0.36	0.36	-	17,500
Jan 5, 2026	0.34	0.36	0.34	0.36	0.36	4.41%	52,500
Jan 2, 2026	0.35	0.35	0.34	0.34	0.34	-2.86%	9,000
Dec 31, 2025	0.33	0.37	0.33	0.35	0.35	4.48%	79,300
Dec 30, 2025	0.32	0.34	0.31	0.34	0.34	8.06%	23,000
Dec 29, 2025	0.34	0.34	0.30	0.31	0.31	-8.82%	132,550
Dec 23, 2025	0.35	0.35	0.32	0.34	0.34	-1.45%	160,750
Dec 22, 2025	0.35	0.35	0.35	0.35	0.35	-1.43%	2,873
Dec 19, 2025	0.36	0.36	0.35	0.35	0.35	-2.78%	12,000
Dec 18, 2025	0.37	0.37	0.36	0.36	0.36	-2.70%	12,500
Dec 17, 2025	0.37	0.37	0.37	0.37	0.37	2.78%	16,000
Dec 16, 2025	0.37	0.37	0.36	0.36	0.36	-2.04%	13,891
Dec 15, 2025	0.36	0.39	0.36	0.37	0.37	0.68%	264,563
Dec 12, 2025	0.36	0.37	0.36	0.37	0.37	-	15,500
Dec 11, 2025	0.37	0.37	0.37	0.37	0.37	-1.35%	2,500
Dec 10, 2025	0.37	0.37	0.37	0.37	0.37	-	23,400
Dec 9, 2025	0.37	0.37	0.36	0.37	0.37	2.78%	12,619
Dec 8, 2025	0.36	0.36	0.36	0.36	0.36	-1.37%	643
Dec 5, 2025	0.38	0.38	0.35	0.37	0.37	4.29%	115,100