GreenLight Metals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 20, 2026	0.26	0.31	0.26	0.28	0.28	12.00%	450,366
Jul 17, 2026	0.28	0.28	0.22	0.25	0.25	-10.71%	83,150
Jul 16, 2026	0.32	0.33	0.28	0.28	0.28	-12.50%	306,875
Jul 15, 2026	0.32	0.33	0.32	0.32	0.32	-	349,165
Jul 14, 2026	0.30	0.32	0.29	0.32	0.32	3.23%	350,000
Jul 13, 2026	0.30	0.35	0.30	0.31	0.31	3.33%	107,350
Jul 10, 2026	0.30	0.30	0.30	0.30	0.30	-1.64%	19,500
Jul 9, 2026	0.27	0.31	0.26	0.31	0.31	10.91%	322,773
Jul 8, 2026	0.32	0.32	0.27	0.28	0.28	-8.33%	8,996
Jul 7, 2026	0.28	0.30	0.27	0.30	0.30	3.45%	691,010
Jul 6, 2026	0.24	0.29	0.23	0.29	0.29	11.54%	106,668
Jul 3, 2026	0.27	0.27	0.23	0.26	0.26	4.00%	11,500
Jul 2, 2026	0.24	0.26	0.22	0.25	0.25	-	779,722
Jun 30, 2026	0.25	0.27	0.25	0.25	0.25	-1.96%	76,183
Jun 29, 2026	0.25	0.27	0.25	0.26	0.26	6.25%	18,600
Jun 26, 2026	0.25	0.25	0.24	0.24	0.24	-2.04%	20,000
Jun 25, 2026	0.25	0.25	0.24	0.25	0.25	2.08%	52,900
Jun 24, 2026	0.24	0.24	0.23	0.24	0.24	-	64,500
Jun 23, 2026	0.28	0.28	0.24	0.24	0.24	-11.11%	30,563
Jun 22, 2026	0.28	0.29	0.27	0.27	0.27	-6.90%	30,672
Jun 19, 2026	0.30	0.30	0.28	0.29	0.29	1.75%	8,000
Jun 18, 2026	0.31	0.31	0.26	0.29	0.29	-6.56%	158,150
Jun 17, 2026	0.31	0.32	0.29	0.31	0.31	-	43,000
Jun 16, 2026	0.29	0.31	0.28	0.31	0.31	5.17%	62,244
Jun 15, 2026	0.30	0.32	0.29	0.29	0.29	-1.69%	90,316
Jun 12, 2026	0.30	0.31	0.27	0.30	0.30	-6.35%	123,912
Jun 11, 2026	0.29	0.32	0.28	0.32	0.32	10.53%	69,026
Jun 10, 2026	0.30	0.30	0.28	0.29	0.29	-5.00%	136,500
Jun 9, 2026	0.32	0.33	0.30	0.30	0.30	-6.25%	119,100
Jun 8, 2026	0.31	0.33	0.31	0.32	0.32	-3.03%	136,100
Jun 5, 2026	0.37	0.37	0.32	0.33	0.33	-5.71%	379,487
Jun 4, 2026	0.35	0.35	0.35	0.35	0.35	-1.41%	86,552
Jun 3, 2026	0.36	0.37	0.36	0.36	0.36	-1.39%	71,500
Jun 2, 2026	0.38	0.39	0.36	0.36	0.36	-	159,300
Jun 1, 2026	0.36	0.37	0.35	0.36	0.36	1.41%	117,945
May 29, 2026	0.37	0.37	0.36	0.36	0.36	-4.05%	16,376
May 28, 2026	0.37	0.37	0.35	0.37	0.37	1.37%	25,500
May 27, 2026	0.37	0.37	0.35	0.37	0.37	1.39%	44,000
May 26, 2026	0.37	0.37	0.36	0.36	0.36	-4.00%	4,400
May 25, 2026	0.38	0.38	0.38	0.38	0.38	-1.32%	1,805
May 22, 2026	0.40	0.40	0.38	0.38	0.38	4.11%	5,500
May 21, 2026	0.38	0.40	0.37	0.37	0.37	-6.41%	32,100
May 20, 2026	0.39	0.39	0.39	0.39	0.39	8.33%	500
May 19, 2026	0.35	0.37	0.34	0.36	0.36	2.86%	19,856
May 15, 2026	0.37	0.37	0.35	0.35	0.35	-2.78%	136,500
May 14, 2026	0.36	0.36	0.36	0.36	0.36	2.86%	11,500
May 13, 2026	0.37	0.38	0.35	0.35	0.35	-5.41%	76,350
May 12, 2026	0.38	0.38	0.37	0.37	0.37	-2.63%	9,500
May 11, 2026	0.40	0.41	0.35	0.38	0.38	-2.56%	99,850
May 8, 2026	0.38	0.40	0.37	0.39	0.39	4.00%	84,300