GreenLight Metals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 4, 2025	0.35	0.38	0.33	0.35	0.35	1.45%	128,500
Dec 3, 2025	0.35	0.35	0.34	0.35	0.35	-2.82%	36,100
Dec 2, 2025	0.35	0.36	0.35	0.36	0.36	1.43%	104,500
Dec 1, 2025	0.35	0.35	0.33	0.35	0.35	-	104,804
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