GreenLight Metals Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	0.300	0.300	0.280	0.280	0.280	32,001
2026-07-22	0.305	0.350	0.300	0.300	0.300	267,656
2026-07-21	0.285	0.300	0.285	0.300	0.300	12,500
2026-07-20	0.260	0.310	0.260	0.280	0.280	450,366
2026-07-17	0.280	0.280	0.220	0.250	0.250	83,150
2026-07-16	0.315	0.330	0.280	0.280	0.280	306,875
2026-07-15	0.315	0.330	0.315	0.320	0.320	349,165
2026-07-14	0.300	0.320	0.290	0.320	0.320	350,000
2026-07-13	0.300	0.345	0.295	0.310	0.310	107,350
2026-07-10	0.300	0.300	0.300	0.300	0.300	19,500
2026-07-09	0.270	0.310	0.255	0.305	0.305	322,773
2026-07-08	0.320	0.320	0.270	0.275	0.275	8,996
2026-07-07	0.280	0.300	0.265	0.300	0.300	691,010
2026-07-06	0.240	0.290	0.230	0.290	0.290	106,668
2026-07-03	0.270	0.270	0.230	0.260	0.260	11,500
2026-07-02	0.240	0.258	0.215	0.250	0.250	779,722
2026-06-30	0.245	0.265	0.245	0.250	0.250	76,183
2026-06-29	0.245	0.265	0.245	0.255	0.255	18,600
2026-06-26	0.250	0.250	0.240	0.240	0.240	20,000
2026-06-25	0.250	0.250	0.235	0.245	0.245	52,900
2026-06-24	0.240	0.240	0.230	0.240	0.240	64,500
2026-06-23	0.280	0.280	0.240	0.240	0.240	30,563
2026-06-22	0.275	0.285	0.270	0.270	0.270	30,672
2026-06-19	0.300	0.300	0.280	0.290	0.290	8,000
2026-06-18	0.310	0.310	0.260	0.285	0.285	158,150
2026-06-17	0.305	0.315	0.290	0.305	0.305	43,000
2026-06-16	0.285	0.305	0.280	0.305	0.305	62,244
2026-06-15	0.295	0.315	0.290	0.290	0.290	90,316
2026-06-12	0.300	0.310	0.265	0.295	0.295	123,912
2026-06-11	0.285	0.315	0.280	0.315	0.315	69,026
2026-06-10	0.300	0.300	0.280	0.285	0.285	136,500
2026-06-09	0.315	0.325	0.300	0.300	0.300	119,100
2026-06-08	0.310	0.330	0.310	0.320	0.320	136,100
2026-06-05	0.365	0.365	0.320	0.330	0.330	379,487
2026-06-04	0.350	0.350	0.345	0.350	0.350	86,552
2026-06-03	0.360	0.365	0.355	0.355	0.355	71,500
2026-06-02	0.380	0.385	0.360	0.360	0.360	159,300
2026-06-01	0.360	0.370	0.350	0.360	0.360	117,945
2026-05-29	0.370	0.370	0.355	0.355	0.355	16,376
2026-05-28	0.365	0.370	0.350	0.370	0.370	25,500
2026-05-27	0.370	0.370	0.350	0.365	0.365	44,000
2026-05-26	0.370	0.370	0.360	0.360	0.360	4,400
2026-05-25	0.375	0.375	0.375	0.375	0.375	1,805
2026-05-22	0.395	0.395	0.375	0.380	0.380	5,500
2026-05-21	0.380	0.395	0.365	0.365	0.365	32,100
2026-05-20	0.390	0.390	0.390	0.390	0.390	500
2026-05-19	0.350	0.370	0.340	0.360	0.360	19,856
2026-05-15	0.365	0.365	0.350	0.350	0.350	136,500
2026-05-14	0.360	0.360	0.355	0.360	0.360	11,500
2026-05-13	0.370	0.380	0.350	0.350	0.350	76,350
2026-05-12	0.380	0.380	0.370	0.370	0.370	9,500
2026-05-11	0.400	0.410	0.350	0.380	0.380	99,850
2026-05-08	0.375	0.400	0.370	0.390	0.390	84,300
2026-05-07	0.390	0.400	0.370	0.375	0.375	98,850
2026-05-06	0.390	0.390	0.370	0.380	0.380	43,112
2026-05-05	0.400	0.400	0.400	0.400	0.400	36,000
2026-05-04	0.380	0.400	0.380	0.385	0.385	15,000
2026-05-01	0.385	0.390	0.370	0.390	0.390	20,650
2026-04-30	0.385	0.385	0.350	0.380	0.380	48,300
2026-04-29	0.385	0.390	0.370	0.378	0.378	49,500

← NewerPage 2 of 3 · 126 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.