GreenLight Metals Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	0.385	0.390	0.370	0.378	0.378	49,500
2026-04-28	0.390	0.390	0.370	0.385	0.385	3,300
2026-04-27	0.380	0.400	0.380	0.390	0.390	75,300
2026-04-24	0.380	0.380	0.360	0.360	0.360	2,500
2026-04-23	0.360	0.360	0.360	0.360	0.360	0
2026-04-22	0.360	0.360	0.360	0.360	0.360	2,500
2026-04-21	0.360	0.360	0.350	0.350	0.350	7,834
2026-04-20	0.375	0.375	0.360	0.360	0.360	23,907
2026-04-17	0.390	0.390	0.380	0.380	0.380	21,500
2026-04-16	0.390	0.390	0.385	0.385	0.385	4,000
2026-04-15	0.400	0.400	0.380	0.390	0.390	70,500
2026-04-14	0.385	0.400	0.385	0.390	0.390	34,508
2026-04-13	0.380	0.380	0.370	0.370	0.370	106,500
2026-04-10	0.375	0.400	0.370	0.385	0.385	117,000
2026-04-09	0.375	0.375	0.365	0.370	0.370	46,000
2026-04-08	0.360	0.380	0.360	0.370	0.370	66,000
2026-04-07	0.350	0.350	0.345	0.345	0.345	22,000
2026-04-06	0.360	0.360	0.350	0.360	0.360	11,700
2026-04-02	0.390	0.390	0.370	0.370	0.370	15,950
2026-04-01	0.365	0.370	0.365	0.370	0.370	23,400
2026-03-31	0.365	0.370	0.350	0.355	0.355	22,400
2026-03-30	0.365	0.370	0.365	0.370	0.370	6,500
2026-03-27	0.370	0.370	0.340	0.365	0.365	80,000
2026-03-26	0.370	0.370	0.370	0.370	0.370	14,500
2026-03-25	0.380	0.380	0.370	0.370	0.370	18,003
2026-03-24	0.380	0.395	0.350	0.395	0.395	9,000
2026-03-23	0.355	0.385	0.355	0.385	0.385	4,300
2026-03-20	0.380	0.380	0.365	0.365	0.365	8,634
2026-03-19	0.385	0.390	0.340	0.390	0.390	39,500
2026-03-18	0.430	0.430	0.390	0.390	0.390	22,000
2026-03-17	0.430	0.430	0.410	0.430	0.430	36,500
2026-03-16	0.440	0.440	0.410	0.420	0.420	13,200
2026-03-13	0.470	0.470	0.410	0.420	0.420	71,700
2026-03-12	0.485	0.485	0.470	0.470	0.470	3,500
2026-03-11	0.490	0.490	0.485	0.485	0.485	4,250
2026-03-10	0.490	0.490	0.490	0.490	0.490	2,000
2026-03-09	0.490	0.490	0.485	0.485	0.485	69,000
2026-03-06	0.495	0.495	0.490	0.490	0.490	6,500
2026-03-05	0.500	0.500	0.490	0.490	0.490	478,304
2026-03-04	0.510	0.520	0.500	0.520	0.520	22,008
2026-03-03	0.500	0.530	0.490	0.530	0.530	64,500
2026-03-02	0.440	0.500	0.440	0.500	0.500	195,500
2026-02-27	0.440	0.440	0.430	0.430	0.430	38,100
2026-02-26	0.435	0.480	0.435	0.440	0.440	65,168
2026-02-25	0.440	0.443	0.430	0.430	0.430	95,000
2026-02-24	0.445	0.445	0.435	0.435	0.435	12,500
2026-02-23	0.440	0.450	0.435	0.435	0.435	12,030
2026-02-20	0.480	0.480	0.410	0.440	0.440	201,129
2026-02-19	0.485	0.500	0.465	0.480	0.480	65,500
2026-02-18	0.460	0.475	0.460	0.475	0.475	29,000
2026-02-17	0.460	0.480	0.450	0.480	0.480	171,865
2026-02-13	0.460	0.460	0.450	0.450	0.450	13,000
2026-02-12	0.510	0.510	0.455	0.470	0.470	380,571
2026-02-11	0.410	0.530	0.410	0.530	0.530	338,500
2026-02-10	0.415	0.415	0.410	0.410	0.410	5,500
2026-02-09	0.418	0.425	0.415	0.425	0.425	733,003
2026-02-06	0.410	0.425	0.405	0.425	0.425	360,750
2026-02-05	0.390	0.405	0.385	0.400	0.400	58,250
2026-02-04	0.365	0.390	0.365	0.390	0.390	249,000
2026-02-03	0.365	0.385	0.365	0.380	0.380	43,509

← NewerPage 3 of 5 · 252 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.