GreenLight Metals Inc GRL
TSXV · Canada · Non-Energy Minerals
CAD 0.25000.00 (0.00%)
Market closed· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | CAD 0.25 | -3.85% | CAD 0.27 | CAD 0.27 | CAD 0.25 | 8.00K |
| 2026-09-30 | CAD 0.26 | +4.00% | CAD 0.28 | CAD 0.28 | CAD 0.25 | 21.00K |
| 2026-09-29 | CAD 0.25 | +8.70% | CAD 0.25 | CAD 0.25 | CAD 0.25 | 5.50K |
| 2026-09-28 | CAD 0.23 | -9.80% | CAD 0.25 | CAD 0.25 | CAD 0.23 | 29.41K |
| 2026-09-25 | CAD 0.25 | -5.56% | CAD 0.27 | CAD 0.27 | CAD 0.25 | 27.60K |
| 2026-09-24 | CAD 0.27 | 0.00% | CAD 0.27 | CAD 0.27 | CAD 0.27 | 19.50K |
| 2026-09-23 | CAD 0.27 | -3.57% | CAD 0.26 | CAD 0.28 | CAD 0.26 | 99.50K |
| 2026-09-22 | CAD 0.28 | +5.66% | CAD 0.26 | CAD 0.30 | CAD 0.26 | 155.00K |
| 2026-09-21 | CAD 0.26 | -3.64% | CAD 0.26 | CAD 0.26 | CAD 0.26 | 11.00K |
| 2026-09-18 | CAD 0.28 | +1.85% | CAD 0.26 | CAD 0.28 | CAD 0.26 | 19.23K |
| 2026-09-17 | CAD 0.27 | -1.82% | CAD 0.28 | CAD 0.28 | CAD 0.26 | 9.00K |
| 2026-09-16 | CAD 0.28 | +1.85% | CAD 0.28 | CAD 0.28 | CAD 0.28 | 39.33K |
| 2026-09-15 | CAD 0.27 | +1.89% | CAD 0.27 | CAD 0.27 | CAD 0.27 | 10.00K |
| 2026-09-14 | CAD 0.26 | -1.85% | CAD 0.27 | CAD 0.27 | CAD 0.26 | 29.53K |
| 2026-09-11 | CAD 0.27 | 0.00% | CAD 0.28 | CAD 0.28 | CAD 0.27 | 19.68K |
| 2026-09-10 | CAD 0.27 | -1.82% | CAD 0.27 | CAD 0.28 | CAD 0.27 | 26.50K |
| 2026-09-09 | CAD 0.28 | -5.17% | CAD 0.29 | CAD 0.29 | CAD 0.28 | 39.65K |
| 2026-09-08 | CAD 0.29 | -3.33% | CAD 0.30 | CAD 0.30 | CAD 0.29 | 18.33K |
| 2026-09-04 | CAD 0.30 | +1.69% | CAD 0.30 | CAD 0.30 | CAD 0.30 | 10.97K |
| 2026-09-03 | CAD 0.29 | -1.67% | CAD 0.31 | CAD 0.31 | CAD 0.29 | 11.91K |
| 2026-09-02 | CAD 0.30 | +7.14% | CAD 0.30 | CAD 0.30 | CAD 0.30 | 8.00K |
| 2026-09-01 | CAD 0.28 | -9.68% | CAD 0.31 | CAD 0.31 | CAD 0.28 | 101.07K |
| 2026-08-31 | CAD 0.31 | -1.59% | CAD 0.33 | CAD 0.33 | CAD 0.31 | 41.98K |
| 2026-08-28 | CAD 0.31 | -1.56% | CAD 0.29 | CAD 0.31 | CAD 0.29 | 31.56K |
| 2026-08-27 | CAD 0.32 | 0.00% | CAD 0.32 | CAD 0.32 | CAD 0.32 | 17.04K |
| 2026-08-26 | CAD 0.32 | +1.59% | CAD 0.32 | CAD 0.32 | CAD 0.32 | 1.50K |
| 2026-08-25 | CAD 0.31 | -1.56% | CAD 0.31 | CAD 0.32 | CAD 0.29 | 63.00K |
| 2026-08-24 | CAD 0.32 | +6.67% | CAD 0.29 | CAD 0.32 | CAD 0.29 | 35.98K |
| 2026-08-21 | CAD 0.30 | 0.00% | CAD 0.31 | CAD 0.31 | CAD 0.30 | 53.00K |
| 2026-08-20 | CAD 0.30 | +3.45% | CAD 0.31 | CAD 0.31 | CAD 0.28 | 34.00K |
| 2026-08-19 | CAD 0.29 | 0.00% | CAD 0.29 | CAD 0.29 | CAD 0.29 | 0 |
| 2026-08-18 | CAD 0.29 | +3.57% | CAD 0.29 | CAD 0.29 | CAD 0.29 | 9.01K |
| 2026-08-17 | CAD 0.28 | -3.45% | CAD 0.29 | CAD 0.29 | CAD 0.26 | 135.83K |
| 2026-08-14 | CAD 0.29 | +5.45% | CAD 0.28 | CAD 0.29 | CAD 0.28 | 2.00K |
| 2026-08-13 | CAD 0.28 | -5.17% | CAD 0.29 | CAD 0.29 | CAD 0.28 | 4.50K |
| 2026-08-12 | CAD 0.29 | 0.00% | CAD 0.30 | CAD 0.30 | CAD 0.29 | 26.68K |
| 2026-08-11 | CAD 0.29 | -6.45% | CAD 0.32 | CAD 0.32 | CAD 0.28 | 9.45K |
| 2026-08-10 | CAD 0.31 | +5.08% | CAD 0.31 | CAD 0.33 | CAD 0.30 | 50.11K |
| 2026-08-07 | CAD 0.29 | +1.72% | CAD 0.30 | CAD 0.30 | CAD 0.28 | 52.67K |
| 2026-08-06 | CAD 0.29 | -3.33% | CAD 0.29 | CAD 0.29 | CAD 0.29 | 9.00K |
| 2026-08-05 | CAD 0.30 | +5.26% | CAD 0.30 | CAD 0.30 | CAD 0.30 | 33.01K |
| 2026-08-04 | CAD 0.28 | +11.76% | CAD 0.28 | CAD 0.31 | CAD 0.26 | 30.50K |
| 2026-07-31 | CAD 0.25 | -1.92% | CAD 0.28 | CAD 0.28 | CAD 0.25 | 21.69K |
| 2026-07-30 | CAD 0.26 | -5.45% | CAD 0.27 | CAD 0.28 | CAD 0.26 | 64.15K |
| 2026-07-29 | CAD 0.28 | -1.79% | CAD 0.29 | CAD 0.29 | CAD 0.28 | 40.53K |
| 2026-07-28 | CAD 0.28 | -6.67% | CAD 0.29 | CAD 0.29 | CAD 0.28 | 23.02K |
| 2026-07-27 | CAD 0.30 | +9.09% | CAD 0.28 | CAD 0.30 | CAD 0.28 | 8.17K |
| 2026-07-24 | CAD 0.28 | -1.79% | CAD 0.30 | CAD 0.30 | CAD 0.28 | 117.51K |
| 2026-07-23 | CAD 0.28 | -6.67% | CAD 0.30 | CAD 0.30 | CAD 0.28 | 32.00K |
| 2026-07-22 | CAD 0.30 | 0.00% | CAD 0.31 | CAD 0.35 | CAD 0.30 | 267.66K |
| 2026-07-21 | CAD 0.30 | +7.14% | CAD 0.28 | CAD 0.30 | CAD 0.28 | 12.50K |
| 2026-07-20 | CAD 0.28 | +12.00% | CAD 0.26 | CAD 0.31 | CAD 0.26 | 450.37K |
| 2026-07-17 | CAD 0.25 | -10.71% | CAD 0.28 | CAD 0.28 | CAD 0.22 | 83.15K |
| 2026-07-16 | CAD 0.28 | -12.50% | CAD 0.31 | CAD 0.33 | CAD 0.28 | 306.88K |
| 2026-07-15 | CAD 0.32 | 0.00% | CAD 0.31 | CAD 0.33 | CAD 0.31 | 349.17K |
| 2026-07-14 | CAD 0.32 | +3.23% | CAD 0.30 | CAD 0.32 | CAD 0.29 | 350.00K |
| 2026-07-13 | CAD 0.31 | +3.33% | CAD 0.30 | CAD 0.34 | CAD 0.29 | 107.35K |
| 2026-07-10 | CAD 0.30 | -1.64% | CAD 0.30 | CAD 0.30 | CAD 0.30 | 19.50K |
| 2026-07-09 | CAD 0.31 | +10.91% | CAD 0.27 | CAD 0.31 | CAD 0.25 | 322.77K |
| 2026-07-08 | CAD 0.28 | -8.33% | CAD 0.32 | CAD 0.32 | CAD 0.27 | 9.00K |
| 2026-07-07 | CAD 0.30 | +3.45% | CAD 0.28 | CAD 0.30 | CAD 0.26 | 691.01K |
| 2026-07-06 | CAD 0.29 | +11.54% | CAD 0.24 | CAD 0.29 | CAD 0.23 | 106.67K |
| 2026-07-03 | CAD 0.26 | +4.00% | CAD 0.27 | CAD 0.27 | CAD 0.23 | 11.50K |
| 2026-07-02 | CAD 0.25 | 0.00% | CAD 0.24 | CAD 0.26 | CAD 0.22 | 779.72K |
| 2026-06-30 | CAD 0.25 | -1.96% | CAD 0.25 | CAD 0.26 | CAD 0.25 | 76.18K |
| 2026-06-29 | CAD 0.25 | +6.25% | CAD 0.25 | CAD 0.26 | CAD 0.25 | 18.60K |
| 2026-06-26 | CAD 0.24 | -2.04% | CAD 0.25 | CAD 0.25 | CAD 0.24 | 20.00K |
| 2026-06-25 | CAD 0.25 | +2.08% | CAD 0.25 | CAD 0.25 | CAD 0.23 | 52.90K |
| 2026-06-24 | CAD 0.24 | 0.00% | CAD 0.24 | CAD 0.24 | CAD 0.23 | 64.50K |
| 2026-06-23 | CAD 0.24 | -11.11% | CAD 0.28 | CAD 0.28 | CAD 0.24 | 30.56K |
| 2026-06-22 | CAD 0.27 | -6.90% | CAD 0.28 | CAD 0.28 | CAD 0.27 | 30.67K |
| 2026-06-19 | CAD 0.29 | +1.75% | CAD 0.30 | CAD 0.30 | CAD 0.28 | 8.00K |
| 2026-06-18 | CAD 0.28 | -6.56% | CAD 0.31 | CAD 0.31 | CAD 0.26 | 158.15K |
| 2026-06-17 | CAD 0.31 | 0.00% | CAD 0.31 | CAD 0.31 | CAD 0.29 | 43.00K |
| 2026-06-16 | CAD 0.31 | +5.17% | CAD 0.28 | CAD 0.31 | CAD 0.28 | 62.24K |
| 2026-06-15 | CAD 0.29 | -1.69% | CAD 0.29 | CAD 0.31 | CAD 0.29 | 90.32K |
| 2026-06-12 | CAD 0.29 | -6.35% | CAD 0.30 | CAD 0.31 | CAD 0.26 | 123.91K |
| 2026-06-11 | CAD 0.31 | +10.53% | CAD 0.28 | CAD 0.31 | CAD 0.28 | 69.03K |
| 2026-06-10 | CAD 0.28 | -5.00% | CAD 0.30 | CAD 0.30 | CAD 0.28 | 136.50K |
| 2026-06-09 | CAD 0.30 | -6.25% | CAD 0.31 | CAD 0.32 | CAD 0.30 | 119.10K |
| 2026-06-08 | CAD 0.32 | -3.03% | CAD 0.31 | CAD 0.33 | CAD 0.31 | 136.10K |
| 2026-06-05 | CAD 0.33 | -5.71% | CAD 0.37 | CAD 0.37 | CAD 0.32 | 379.49K |
| 2026-06-04 | CAD 0.35 | -1.41% | CAD 0.35 | CAD 0.35 | CAD 0.34 | 86.55K |
| 2026-06-03 | CAD 0.35 | -1.39% | CAD 0.36 | CAD 0.37 | CAD 0.35 | 71.50K |
| 2026-06-02 | CAD 0.36 | 0.00% | CAD 0.38 | CAD 0.38 | CAD 0.36 | 159.30K |
| 2026-06-01 | CAD 0.36 | +1.41% | CAD 0.36 | CAD 0.37 | CAD 0.35 | 117.95K |
| 2026-05-29 | CAD 0.35 | -4.05% | CAD 0.37 | CAD 0.37 | CAD 0.35 | 16.38K |
| 2026-05-28 | CAD 0.37 | +1.37% | CAD 0.37 | CAD 0.37 | CAD 0.35 | 25.50K |
| 2026-05-27 | CAD 0.37 | +1.39% | CAD 0.37 | CAD 0.37 | CAD 0.35 | 44.00K |
| 2026-05-26 | CAD 0.36 | -4.00% | CAD 0.37 | CAD 0.37 | CAD 0.36 | 4.40K |