GreenLight Metals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 8, 2026	0.36	0.38	0.36	0.37	0.37	7.25%	66,000
Apr 7, 2026	0.35	0.35	0.35	0.35	0.35	-4.17%	22,000
Apr 6, 2026	0.36	0.36	0.35	0.36	0.36	-2.70%	11,700
Apr 2, 2026	0.39	0.39	0.37	0.37	0.37	-	15,950
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