GreenLight Metals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 7, 2026	0.39	0.40	0.37	0.38	0.38	-1.32%	98,850
May 6, 2026	0.39	0.39	0.37	0.38	0.38	-5.00%	43,112
May 5, 2026	0.40	0.40	0.40	0.40	0.40	3.90%	36,000
May 4, 2026	0.38	0.40	0.38	0.39	0.39	-1.28%	15,000
May 1, 2026	0.39	0.39	0.37	0.39	0.39	2.63%	20,650
Apr 30, 2026	0.39	0.39	0.35	0.38	0.38	0.66%	48,300
Apr 29, 2026	0.39	0.39	0.37	0.38	0.38	-1.95%	49,500
Apr 28, 2026	0.39	0.39	0.37	0.39	0.39	-1.28%	3,300
Apr 27, 2026	0.38	0.40	0.38	0.39	0.39	8.33%	75,300
Apr 24, 2026	0.38	0.38	0.36	0.36	0.36	-	2,500
Apr 22, 2026	0.36	0.36	0.36	0.36	0.36	2.86%	2,500
Apr 21, 2026	0.36	0.36	0.35	0.35	0.35	-2.78%	7,834
Apr 20, 2026	0.38	0.38	0.36	0.36	0.36	-5.26%	23,907
Apr 17, 2026	0.39	0.39	0.38	0.38	0.38	-1.30%	21,500
Apr 16, 2026	0.39	0.39	0.39	0.39	0.39	-1.28%	4,000
Apr 15, 2026	0.40	0.40	0.38	0.39	0.39	-	70,500
Apr 14, 2026	0.39	0.40	0.39	0.39	0.39	5.41%	34,508
Apr 13, 2026	0.38	0.38	0.37	0.37	0.37	-3.90%	106,500
Apr 10, 2026	0.38	0.40	0.37	0.39	0.39	4.05%	117,000
Apr 9, 2026	0.38	0.38	0.37	0.37	0.37	-	46,000