GreenLight Metals Inc. (TSXV:GRL)
Canada · Delayed Price · Currency is CAD 0.2000
-0.0250 (-11.11%)
Aug 1, 2025, 4:00 PM EDT
Heartland Financial USA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 0.21 | 0.21 | 0.20 | 0.20 | - | -11.11% | 21,500 |
| Jul 31, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | - | -2.17% | 3,500 |
| Jul 30, 2025 | 0.21 | 0.23 | 0.21 | 0.23 | - | 9.52% | 162,413 |
| Jul 29, 2025 | 0.21 | 0.22 | 0.21 | 0.21 | - | 2.44% | 50,000 |
| Jul 28, 2025 | 0.22 | 0.22 | 0.21 | 0.21 | - | -8.89% | 226,000 |
| Jul 25, 2025 | 0.20 | 0.23 | 0.20 | 0.23 | - | 12.50% | 69,361 |
| Jul 24, 2025 | 0.21 | 0.21 | 0.20 | 0.20 | - | - | 70,000 |
| Jul 23, 2025 | 0.20 | 0.21 | 0.19 | 0.20 | - | - | 253,333 |
| Jul 22, 2025 | 0.21 | 0.21 | 0.20 | 0.20 | - | -4.76% | 135,800 |
| Jul 21, 2025 | 0.22 | 0.22 | 0.20 | 0.21 | - | -2.33% | 67,500 |
| Jul 18, 2025 | 0.21 | 0.22 | 0.20 | 0.22 | - | 2.38% | 63,500 |
| Jul 17, 2025 | 0.22 | 0.22 | 0.21 | 0.21 | - | - | 18,000 |
| Jul 16, 2025 | 0.22 | 0.22 | 0.21 | 0.21 | - | -6.67% | 12,389 |
| Jul 15, 2025 | 0.20 | 0.23 | 0.20 | 0.23 | - | 12.50% | 212,859 |
| Jul 14, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | - | - | 29,476 |
| Jul 11, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | - | - | 14,455 |
| Jul 10, 2025 | 0.21 | 0.22 | 0.20 | 0.20 | - | 2.56% | 8,000 |
| Jul 9, 2025 | 0.21 | 0.21 | 0.20 | 0.20 | - | -7.14% | 70,679 |
| Jul 8, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | - | 2.44% | 15,790 |
| Jul 7, 2025 | 0.20 | 0.21 | 0.20 | 0.21 | - | 2.50% | 36,500 |
| Jul 4, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | - | -4.76% | 5,000 |
| Jul 3, 2025 | 0.19 | 0.21 | 0.19 | 0.21 | - | 10.53% | 45,600 |
| Jul 2, 2025 | 0.22 | 0.22 | 0.19 | 0.19 | - | -11.63% | 102,500 |
| Jun 30, 2025 | 0.22 | 0.22 | 0.21 | 0.22 | - | 7.50% | 32,800 |
| Jun 27, 2025 | 0.23 | 0.23 | 0.20 | 0.20 | - | -14.89% | 30,000 |
| Jun 26, 2025 | 0.23 | 0.24 | 0.23 | 0.24 | - | 6.82% | 33,200 |
| Jun 25, 2025 | 0.23 | 0.23 | 0.22 | 0.22 | - | -4.35% | 66,500 |
| Jun 24, 2025 | 0.22 | 0.23 | 0.21 | 0.23 | - | 6.98% | 107,628 |
| Jun 23, 2025 | 0.22 | 0.24 | 0.22 | 0.22 | - | -2.27% | 90,000 |
| Jun 20, 2025 | 0.21 | 0.22 | 0.20 | 0.22 | - | 2.33% | 96,500 |
| Jun 19, 2025 | 0.22 | 0.22 | 0.20 | 0.22 | - | - | 429,500 |
| Jun 18, 2025 | 0.21 | 0.22 | 0.21 | 0.22 | - | 2.38% | 219,600 |
| Jun 17, 2025 | 0.20 | 0.21 | 0.20 | 0.21 | - | 5.00% | 154,000 |
| Jun 16, 2025 | 0.18 | 0.21 | 0.18 | 0.20 | - | 11.11% | 284,500 |
| Jun 13, 2025 | 0.17 | 0.18 | 0.17 | 0.18 | - | 9.09% | 74,500 |
| Jun 12, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | - | - | 2,000 |
| Jun 11, 2025 | 0.18 | 0.18 | 0.16 | 0.17 | - | -8.33% | 122,500 |
| Jun 10, 2025 | 0.19 | 0.19 | 0.18 | 0.18 | - | -14.29% | 34,500 |
| Jun 9, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | - | - | 3,000 |
| Jun 6, 2025 | 0.21 | 0.21 | 0.19 | 0.21 | - | -4.55% | 41,000 |
| Jun 5, 2025 | 0.22 | 0.24 | 0.20 | 0.22 | - | - | 75,500 |
| Jun 4, 2025 | 0.21 | 0.23 | 0.20 | 0.22 | - | 4.76% | 167,000 |
| Jun 3, 2025 | 0.20 | 0.21 | 0.20 | 0.21 | - | 7.69% | 67,000 |
| Jun 2, 2025 | 0.19 | 0.20 | 0.17 | 0.20 | - | 2.63% | 724,500 |
| May 30, 2025 | 0.15 | 0.19 | 0.15 | 0.19 | - | 31.03% | 380,000 |
| May 29, 2025 | 0.16 | 0.17 | 0.15 | 0.15 | - | -9.38% | 611,000 |
| May 28, 2025 | 0.14 | 0.17 | 0.14 | 0.16 | - | 23.08% | 1,415,357 |
| May 27, 2025 | 0.14 | 0.15 | 0.13 | 0.13 | - | -7.14% | 178,833 |
| May 26, 2025 | 0.15 | 0.15 | 0.14 | 0.14 | - | 7.69% | 85,000 |
| May 23, 2025 | 0.14 | 0.14 | 0.13 | 0.13 | - | -7.14% | 86,000 |