Skip to main content
GreenLight Metals Inc. (TSXV:GRL)
Canada flag Canada · Delayed Price · Currency is CAD
0.385
-0.005 (-1.28%)
Apr 28, 2026, 3:51 PM EST

GreenLight Metals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.390.390.370.390.39-1.28%3,300
Apr 27, 20260.380.400.380.390.398.33%75,300
Apr 24, 20260.380.380.360.360.36-2,500
Apr 22, 20260.360.360.360.360.362.86%2,500
Apr 21, 20260.360.360.350.350.35-2.78%7,834
Apr 20, 20260.380.380.360.360.36-5.26%23,907
Apr 17, 20260.390.390.380.380.38-1.30%21,500
Apr 16, 20260.390.390.390.390.39-1.28%4,000
Apr 15, 20260.400.400.380.390.39-70,500
Apr 14, 20260.390.400.390.390.395.41%34,508
Apr 13, 20260.380.380.370.370.37-3.90%106,500
Apr 10, 20260.380.400.370.390.394.05%117,000
Apr 9, 20260.380.380.370.370.37-46,000
Apr 8, 20260.360.380.360.370.377.25%66,000
Apr 7, 20260.350.350.350.350.35-4.17%22,000
Apr 6, 20260.360.360.350.360.36-2.70%11,700
Apr 2, 20260.390.390.370.370.37-15,950
Apr 1, 20260.370.370.370.370.374.23%23,400
Mar 31, 20260.370.370.350.360.36-4.05%22,400
Mar 30, 20260.370.370.370.370.371.37%6,500
Mar 27, 20260.370.370.340.370.37-1.35%80,000
Mar 26, 20260.370.370.370.370.37-14,500
Mar 25, 20260.380.380.370.370.37-6.33%18,003
Mar 24, 20260.380.400.350.400.402.60%9,000
Mar 23, 20260.360.390.360.390.395.48%4,300
Mar 20, 20260.380.380.370.370.37-6.41%8,634
Mar 19, 20260.390.390.340.390.39-39,500
Mar 18, 20260.430.430.390.390.39-9.30%22,000
Mar 17, 20260.430.430.410.430.432.38%36,500
Mar 16, 20260.440.440.410.420.42-13,200
Mar 13, 20260.470.470.410.420.42-10.64%71,700
Mar 12, 20260.490.490.470.470.47-3.09%3,500
Mar 11, 20260.490.490.490.490.49-1.02%4,250
Mar 10, 20260.490.490.490.490.491.03%2,000
Mar 9, 20260.490.490.490.490.49-1.02%69,000
Mar 6, 20260.500.500.490.490.49-6,500
Mar 5, 20260.500.500.490.490.49-5.77%478,304
Mar 4, 20260.510.520.500.520.52-1.89%22,008
Mar 3, 20260.500.530.490.530.536.00%64,500
Mar 2, 20260.440.500.440.500.5016.28%195,500
Feb 27, 20260.440.440.430.430.43-2.27%38,100
Feb 26, 20260.440.480.440.440.442.33%65,168
Feb 25, 20260.440.440.430.430.43-1.15%95,000
Feb 24, 20260.450.450.440.440.44-12,500
Feb 23, 20260.440.450.440.440.44-1.14%12,030
Feb 20, 20260.480.480.410.440.44-8.33%201,129
Feb 19, 20260.490.500.470.480.481.05%65,500
Feb 18, 20260.460.480.460.480.48-1.04%29,000
Feb 17, 20260.460.480.450.480.486.67%171,865
Feb 13, 20260.460.460.450.450.45-4.26%13,000
Feb 12, 20260.510.510.460.470.47-11.32%380,571
Feb 11, 20260.410.530.410.530.5329.27%338,500
Feb 10, 20260.420.420.410.410.41-3.53%5,500
Feb 9, 20260.420.430.420.430.43-733,003
Feb 6, 20260.410.430.410.430.436.25%360,750
Feb 5, 20260.390.410.390.400.402.56%58,250
Feb 4, 20260.370.390.370.390.392.63%249,000
Feb 3, 20260.370.390.370.380.386.29%43,509
Feb 2, 20260.360.390.330.360.360.70%61,050
Jan 30, 20260.370.370.320.360.36-2.74%187,300
Jan 29, 20260.360.370.340.370.371.39%132,001
Jan 28, 20260.370.370.350.360.36-2.70%41,500
Jan 27, 20260.380.380.370.370.37-3.90%82,500
Jan 26, 20260.380.390.380.390.394.05%72,139
Jan 23, 20260.360.390.360.370.375.71%27,500
Jan 22, 20260.350.370.350.350.35-190,754
Jan 21, 20260.330.350.320.350.35-142,000
Jan 20, 20260.350.350.320.350.35-48,200
Jan 19, 20260.350.350.350.350.35-53,390
Jan 16, 20260.370.370.350.350.35-2.78%28,575
Jan 15, 20260.360.370.360.360.362.13%101,500
Jan 14, 20260.350.350.340.350.353.68%144,129
Jan 13, 20260.360.360.340.340.34-5.56%14,000
Jan 12, 20260.360.380.350.360.361.41%173,774
Jan 9, 20260.360.360.360.360.36-2.74%6,630
Jan 8, 20260.360.370.350.370.37-110,502
Jan 7, 20260.360.370.360.370.372.82%64,944
Jan 6, 20260.370.370.360.360.36-17,500
Jan 5, 20260.340.360.340.360.364.41%52,500
Jan 2, 20260.350.350.340.340.34-2.86%9,000
Dec 31, 20250.330.370.330.350.354.48%79,300
Dec 30, 20250.320.340.310.340.348.06%23,000
Dec 29, 20250.340.340.300.310.31-8.82%132,550
Dec 23, 20250.350.350.320.340.34-1.45%160,750
Dec 22, 20250.350.350.350.350.35-1.43%2,873
Dec 19, 20250.360.360.350.350.35-2.78%12,000
Dec 18, 20250.370.370.360.360.36-2.70%12,500
Dec 17, 20250.370.370.370.370.372.78%16,000
Dec 16, 20250.370.370.360.360.36-2.04%13,891
Dec 15, 20250.360.390.360.370.370.68%264,563
Dec 12, 20250.360.370.360.370.37-15,500
Dec 11, 20250.370.370.370.370.37-1.35%2,500
Dec 10, 20250.370.370.370.370.37-23,400
Dec 9, 20250.370.370.360.370.372.78%12,619
Dec 8, 20250.360.360.360.360.36-1.37%643
Dec 5, 20250.380.380.350.370.374.29%115,100
Dec 4, 20250.350.380.330.350.351.45%128,500
Dec 3, 20250.350.350.340.350.35-2.82%36,100
Dec 2, 20250.350.360.350.360.361.43%104,500
Dec 1, 20250.350.350.330.350.35-104,804