GreenLight Metals Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-05	0.385	0.385	0.370	0.380	0.380	53,000
2025-11-04	0.390	0.395	0.380	0.395	0.395	377,900
2025-11-03	0.380	0.410	0.380	0.410	0.410	93,500
2025-10-31	0.400	0.410	0.390	0.390	0.390	41,600
2025-10-30	0.385	0.410	0.385	0.410	0.410	122,000
2025-10-29	0.380	0.395	0.370	0.385	0.385	66,750
2025-10-28	0.330	0.395	0.330	0.380	0.380	274,243
2025-10-27	0.345	0.350	0.320	0.345	0.345	71,365
2025-10-24	0.360	0.360	0.345	0.345	0.345	159,000
2025-10-23	0.375	0.390	0.360	0.360	0.360	189,000
2025-10-22	0.375	0.380	0.340	0.350	0.350	92,572
2025-10-21	0.400	0.400	0.350	0.360	0.360	125,800
2025-10-20	0.395	0.400	0.390	0.400	0.400	187,650
2025-10-17	0.400	0.400	0.375	0.375	0.375	110,139
2025-10-16	0.400	0.400	0.400	0.400	0.400	119,000
2025-10-15	0.400	0.400	0.390	0.390	0.390	13,000
2025-10-14	0.395	0.405	0.395	0.400	0.400	132,514
2025-10-10	0.400	0.410	0.395	0.395	0.395	21,000
2025-10-09	0.410	0.410	0.395	0.400	0.400	33,500
2025-10-08	0.410	0.420	0.410	0.420	0.420	38,100
2025-10-07	0.375	0.420	0.370	0.390	0.390	172,611
2025-10-06	0.360	0.365	0.360	0.365	0.365	6,000
2025-10-03	0.370	0.375	0.355	0.355	0.355	184,000
2025-10-02	0.365	0.385	0.360	0.380	0.380	344,500
2025-10-01	0.395	0.395	0.360	0.370	0.370	39,950
2025-09-30	0.370	0.380	0.360	0.370	0.370	45,716
2025-09-29	0.390	0.400	0.370	0.390	0.390	104,640
2025-09-26	0.390	0.390	0.385	0.390	0.390	22,043
2025-09-25	0.375	0.390	0.365	0.370	0.370	39,236
2025-09-24	0.370	0.375	0.355	0.375	0.375	119,865
2025-09-23	0.400	0.400	0.355	0.360	0.360	233,202
2025-09-22	0.420	0.450	0.400	0.400	0.400	463,172
2025-09-19	0.400	0.450	0.400	0.440	0.440	314,000
2025-09-18	0.400	0.400	0.390	0.390	0.390	86,000
2025-09-17	0.400	0.400	0.390	0.400	0.400	21,500
2025-09-16	0.390	0.400	0.390	0.400	0.400	57,000
2025-09-15	0.405	0.410	0.380	0.390	0.390	197,000
2025-09-12	0.390	0.410	0.350	0.400	0.400	254,345
2025-09-11	0.360	0.380	0.360	0.380	0.380	111,500
2025-09-10	0.340	0.390	0.340	0.350	0.350	389,000
2025-09-09	0.325	0.330	0.310	0.330	0.330	50,500
2025-09-08	0.340	0.340	0.320	0.320	0.320	28,500
2025-09-05	0.320	0.340	0.310	0.340	0.340	64,000
2025-09-04	0.320	0.320	0.310	0.320	0.320	14,500
2025-09-03	0.330	0.330	0.300	0.320	0.320	191,500
2025-09-02	0.330	0.330	0.320	0.330	0.330	49,000
2025-08-29	0.320	0.330	0.300	0.330	0.330	108,300
2025-08-28	0.300	0.320	0.300	0.310	0.310	168,500
2025-08-27	0.310	0.310	0.300	0.310	0.310	76,500
2025-08-26	0.310	0.330	0.310	0.310	0.310	79,226
2025-08-25	0.305	0.315	0.290	0.290	0.290	53,484
2025-08-22	0.300	0.325	0.285	0.325	0.325	124,430
2025-08-21	0.310	0.310	0.300	0.300	0.300	49,600
2025-08-20	0.310	0.310	0.305	0.305	0.305	43,000
2025-08-19	0.335	0.335	0.300	0.300	0.300	162,700
2025-08-18	0.335	0.345	0.335	0.340	0.340	37,582
2025-08-15	0.330	0.340	0.330	0.340	0.340	27,000
2025-08-14	0.320	0.330	0.320	0.330	0.330	11,100
2025-08-13	0.320	0.320	0.295	0.320	0.320	67,500
2025-08-12	0.320	0.340	0.320	0.330	0.330	131,141

← NewerPage 5 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.