GreenLight Metals Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-02	0.355	0.385	0.330	0.358	0.358	61,050
2026-01-30	0.365	0.365	0.320	0.355	0.355	187,300
2026-01-29	0.355	0.370	0.340	0.365	0.365	132,001
2026-01-28	0.365	0.365	0.350	0.360	0.360	41,500
2026-01-27	0.375	0.375	0.370	0.370	0.370	82,500
2026-01-26	0.380	0.385	0.375	0.385	0.385	72,139
2026-01-23	0.360	0.390	0.360	0.370	0.370	27,500
2026-01-22	0.350	0.370	0.345	0.350	0.350	190,754
2026-01-21	0.330	0.350	0.320	0.350	0.350	142,000
2026-01-20	0.345	0.350	0.320	0.350	0.350	48,200
2026-01-19	0.350	0.350	0.345	0.350	0.350	53,390
2026-01-16	0.365	0.365	0.350	0.350	0.350	28,575
2026-01-15	0.355	0.365	0.355	0.360	0.360	101,500
2026-01-14	0.345	0.353	0.340	0.353	0.353	144,129
2026-01-13	0.360	0.360	0.340	0.340	0.340	14,000
2026-01-12	0.355	0.380	0.350	0.360	0.360	173,774
2026-01-09	0.355	0.355	0.355	0.355	0.355	6,630
2026-01-08	0.360	0.365	0.345	0.365	0.365	110,502
2026-01-07	0.355	0.365	0.355	0.365	0.365	64,944
2026-01-06	0.365	0.365	0.355	0.355	0.355	17,500
2026-01-05	0.340	0.355	0.340	0.355	0.355	52,500
2026-01-02	0.345	0.345	0.340	0.340	0.340	9,000
2025-12-31	0.330	0.365	0.330	0.350	0.350	79,300
2025-12-30	0.320	0.335	0.310	0.335	0.335	23,000
2025-12-29	0.340	0.340	0.300	0.310	0.310	132,550
2025-12-24	0.340	0.340	0.340	0.340	0.340	0
2025-12-23	0.350	0.350	0.315	0.340	0.340	160,750
2025-12-22	0.345	0.345	0.345	0.345	0.345	2,873
2025-12-19	0.355	0.355	0.350	0.350	0.350	12,000
2025-12-18	0.365	0.365	0.360	0.360	0.360	12,500
2025-12-17	0.365	0.370	0.365	0.370	0.370	16,000
2025-12-16	0.370	0.370	0.360	0.360	0.360	13,891
2025-12-15	0.355	0.390	0.355	0.368	0.368	264,563
2025-12-12	0.360	0.365	0.360	0.365	0.365	15,500
2025-12-11	0.365	0.365	0.365	0.365	0.365	2,500
2025-12-10	0.365	0.370	0.365	0.370	0.370	23,400
2025-12-09	0.365	0.370	0.360	0.370	0.370	12,619
2025-12-08	0.360	0.360	0.360	0.360	0.360	643
2025-12-05	0.375	0.375	0.350	0.365	0.365	115,100
2025-12-04	0.350	0.380	0.325	0.350	0.350	128,500
2025-12-03	0.345	0.345	0.340	0.345	0.345	36,100
2025-12-02	0.350	0.355	0.350	0.355	0.355	104,500
2025-12-01	0.350	0.350	0.325	0.350	0.350	104,804
2025-11-28	0.360	0.360	0.350	0.350	0.350	6,000
2025-11-27	0.370	0.370	0.350	0.355	0.355	305,572
2025-11-26	0.365	0.395	0.355	0.355	0.355	290,000
2025-11-25	0.360	0.375	0.355	0.360	0.360	122,500
2025-11-24	0.375	0.375	0.360	0.365	0.365	13,112
2025-11-21	0.375	0.385	0.365	0.375	0.375	28,000
2025-11-20	0.390	0.390	0.365	0.365	0.365	15,875
2025-11-19	0.400	0.400	0.390	0.390	0.390	48,000
2025-11-18	0.385	0.400	0.385	0.400	0.400	18,000
2025-11-17	0.375	0.380	0.375	0.380	0.380	152,249
2025-11-14	0.360	0.400	0.360	0.380	0.380	127,666
2025-11-13	0.365	0.370	0.350	0.360	0.360	142,000
2025-11-12	0.335	0.360	0.325	0.350	0.350	90,500
2025-11-11	0.340	0.350	0.340	0.340	0.340	13,500
2025-11-10	0.360	0.360	0.330	0.340	0.340	56,500
2025-11-07	0.380	0.380	0.345	0.360	0.360	9,500
2025-11-06	0.385	0.385	0.370	0.380	0.380	114,500

← NewerPage 4 of 7 · 379 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.