GreenLight Metals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 28, 2025	0.36	0.36	0.35	0.35	0.35	-1.41%	6,000
Nov 27, 2025	0.37	0.37	0.35	0.36	0.36	-	305,572
Nov 26, 2025	0.37	0.40	0.36	0.36	0.36	-1.39%	290,000
Nov 25, 2025	0.36	0.38	0.36	0.36	0.36	-1.37%	122,500
Nov 24, 2025	0.38	0.38	0.36	0.37	0.37	-2.67%	13,112
Nov 21, 2025	0.38	0.39	0.37	0.38	0.38	2.74%	28,000
Nov 20, 2025	0.39	0.39	0.37	0.37	0.37	-6.41%	15,875
Nov 19, 2025	0.40	0.40	0.39	0.39	0.39	-2.50%	48,000
Nov 18, 2025	0.39	0.40	0.39	0.40	0.40	5.26%	18,000
Nov 17, 2025	0.38	0.38	0.38	0.38	0.38	-	152,249
Nov 14, 2025	0.36	0.40	0.36	0.38	0.38	5.56%	127,666
Nov 13, 2025	0.37	0.37	0.35	0.36	0.36	2.86%	142,000
Nov 12, 2025	0.34	0.36	0.33	0.35	0.35	2.94%	90,500
Nov 11, 2025	0.34	0.35	0.34	0.34	0.34	-	13,500
Nov 10, 2025	0.36	0.36	0.33	0.34	0.34	-5.56%	56,500
Nov 7, 2025	0.38	0.38	0.35	0.36	0.36	-5.26%	9,500
Nov 6, 2025	0.39	0.39	0.37	0.38	0.38	-	114,500
Nov 5, 2025	0.39	0.39	0.37	0.38	0.38	-3.80%	53,000
Nov 4, 2025	0.39	0.40	0.38	0.40	0.40	-3.66%	377,900
Nov 3, 2025	0.38	0.41	0.38	0.41	0.41	5.13%	93,500
Oct 31, 2025	0.40	0.41	0.39	0.39	0.39	-4.88%	41,600
Oct 30, 2025	0.39	0.41	0.39	0.41	0.41	6.49%	122,000
Oct 29, 2025	0.38	0.40	0.37	0.39	0.39	1.32%	66,750
Oct 28, 2025	0.33	0.40	0.33	0.38	0.38	10.14%	274,243
Oct 27, 2025	0.35	0.35	0.32	0.35	0.35	-	71,365
Oct 24, 2025	0.36	0.36	0.35	0.35	0.35	-4.17%	159,000
Oct 23, 2025	0.38	0.39	0.36	0.36	0.36	2.86%	189,000
Oct 22, 2025	0.38	0.38	0.34	0.35	0.35	-2.78%	92,572
Oct 21, 2025	0.40	0.40	0.35	0.36	0.36	-10.00%	125,800
Oct 20, 2025	0.40	0.40	0.39	0.40	0.40	6.67%	187,650
Oct 17, 2025	0.40	0.40	0.38	0.38	0.38	-6.25%	110,139
Oct 16, 2025	0.40	0.40	0.40	0.40	0.40	2.56%	119,000
Oct 15, 2025	0.40	0.40	0.39	0.39	0.39	-2.50%	13,000
Oct 14, 2025	0.40	0.41	0.40	0.40	0.40	1.27%	132,514
Oct 10, 2025	0.40	0.41	0.40	0.40	0.40	-1.25%	21,000
Oct 9, 2025	0.41	0.41	0.40	0.40	0.40	-4.76%	33,500
Oct 8, 2025	0.41	0.42	0.41	0.42	0.42	7.69%	38,100
Oct 7, 2025	0.38	0.42	0.37	0.39	0.39	6.85%	172,611
Oct 6, 2025	0.36	0.37	0.36	0.37	0.37	2.82%	6,000
Oct 3, 2025	0.37	0.38	0.36	0.36	0.36	-6.58%	184,000
Oct 2, 2025	0.37	0.39	0.36	0.38	0.38	2.70%	344,500
Oct 1, 2025	0.40	0.40	0.36	0.37	0.37	-	39,950
Sep 30, 2025	0.37	0.38	0.36	0.37	0.37	-5.13%	45,716
Sep 29, 2025	0.39	0.40	0.37	0.39	0.39	-	104,640
Sep 26, 2025	0.39	0.39	0.39	0.39	0.39	5.41%	22,043
Sep 25, 2025	0.38	0.39	0.37	0.37	0.37	-1.33%	39,236
Sep 24, 2025	0.37	0.38	0.36	0.38	0.38	4.17%	119,865
Sep 23, 2025	0.40	0.40	0.36	0.36	0.36	-10.00%	233,202
Sep 22, 2025	0.42	0.45	0.40	0.40	0.40	-9.09%	463,172
Sep 19, 2025	0.40	0.45	0.40	0.44	0.44	12.82%	314,000