GreenLight Metals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 1, 2026	0.37	0.37	0.37	0.37	0.37	4.23%	23,400
Mar 31, 2026	0.37	0.37	0.35	0.36	0.36	-4.05%	22,400
Mar 30, 2026	0.37	0.37	0.37	0.37	0.37	1.37%	6,500
Mar 27, 2026	0.37	0.37	0.34	0.37	0.37	-1.35%	80,000
Mar 26, 2026	0.37	0.37	0.37	0.37	0.37	-	14,500
Mar 25, 2026	0.38	0.38	0.37	0.37	0.37	-6.33%	18,003
Mar 24, 2026	0.38	0.40	0.35	0.40	0.40	2.60%	9,000
Mar 23, 2026	0.36	0.39	0.36	0.39	0.39	5.48%	4,300
Mar 20, 2026	0.38	0.38	0.37	0.37	0.37	-6.41%	8,634
Mar 19, 2026	0.39	0.39	0.34	0.39	0.39	-	39,500
Mar 18, 2026	0.43	0.43	0.39	0.39	0.39	-9.30%	22,000
Mar 17, 2026	0.43	0.43	0.41	0.43	0.43	2.38%	36,500
Mar 16, 2026	0.44	0.44	0.41	0.42	0.42	-	13,200
Mar 13, 2026	0.47	0.47	0.41	0.42	0.42	-10.64%	71,700
Mar 12, 2026	0.49	0.49	0.47	0.47	0.47	-3.09%	3,500
Mar 11, 2026	0.49	0.49	0.49	0.49	0.49	-1.02%	4,250
Mar 10, 2026	0.49	0.49	0.49	0.49	0.49	1.03%	2,000
Mar 9, 2026	0.49	0.49	0.49	0.49	0.49	-1.02%	69,000
Mar 6, 2026	0.50	0.50	0.49	0.49	0.49	-	6,500
Mar 5, 2026	0.50	0.50	0.49	0.49	0.49	-5.77%	478,304
Mar 4, 2026	0.51	0.52	0.50	0.52	0.52	-1.89%	22,008
Mar 3, 2026	0.50	0.53	0.49	0.53	0.53	6.00%	64,500
Mar 2, 2026	0.44	0.50	0.44	0.50	0.50	16.28%	195,500
Feb 27, 2026	0.44	0.44	0.43	0.43	0.43	-2.27%	38,100
Feb 26, 2026	0.44	0.48	0.44	0.44	0.44	2.33%	65,168
Feb 25, 2026	0.44	0.44	0.43	0.43	0.43	-1.15%	95,000
Feb 24, 2026	0.45	0.45	0.44	0.44	0.44	-	12,500
Feb 23, 2026	0.44	0.45	0.44	0.44	0.44	-1.14%	12,030
Feb 20, 2026	0.48	0.48	0.41	0.44	0.44	-8.33%	201,129
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