tiprankstipranks
GreenLight Metals Inc (TSE:GRL)
:GRL
Canadian Market
GRL
GreenLight Metals Inc
RESEARCH TOOLSreports
Want to see TSE:GRL full AI Analyst Report?

GreenLight Metals Inc (GRL) Historical Prices

1 Followers
Time Period
3M
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
May 04, 2026
0.38
0.40
0.38
0.39
0.39
-1.28%
15,000
0.20
May 01, 2026
0.39
0.39
0.37
0.39
0.39
+2.63%
20,650
0.27
Apr 30, 2026
0.39
0.39
0.35
0.38
0.38
+0.53%
48,300
0.63
Apr 29, 2026
0.39
0.39
0.37
0.38
0.38
-1.82%
49,500
0.63
Apr 28, 2026
0.39
0.39
0.37
0.39
0.39
-1.28%
3,300
0.04
Apr 27, 2026
0.38
0.40
0.38
0.39
0.39
+8.33%
75,300
0.94
Apr 24, 2026
0.38
0.38
0.36
0.36
0.36
-2.70%
2,500
0.03
Apr 23, 2026
0.37
0.38
0.36
0.37
0.37
+2.78%
0
0.00
Apr 22, 2026
0.36
0.36
0.36
0.36
0.36
+2.86%
2,500
0.03
Apr 21, 2026
0.36
0.36
0.35
0.35
0.35
-2.78%
7,834
0.09
Apr 20, 2026
0.38
0.38
0.36
0.36
0.36
-5.26%
23,907
0.27
Apr 17, 2026
0.39
0.39
0.38
0.38
0.38
-1.30%
21,500
0.24
Apr 16, 2026
0.39
0.39
0.39
0.39
0.39
-1.28%
4,000
0.04
Apr 15, 2026
0.40
0.40
0.38
0.39
0.39
0.00%
70,500
0.80
Apr 14, 2026
0.39
0.40
0.39
0.39
0.39
+5.41%
34,508
0.39
Apr 13, 2026
0.38
0.38
0.37
0.37
0.37
-3.90%
106,500
1.18
Apr 10, 2026
0.38
0.40
0.37
0.39
0.39
+4.05%
117,000
1.32
Apr 09, 2026
0.38
0.38
0.37
0.37
0.37
0.00%
46,000
0.51
Apr 08, 2026
0.36
0.38
0.36
0.37
0.37
+7.25%
66,000
0.74
Apr 07, 2026
0.35
0.35
0.35
0.35
0.35
-4.17%
22,000
0.24
Apr 06, 2026
0.36
0.36
0.35
0.36
0.36
-2.70%
11,700
0.13
Apr 03, 2026
0.39
0.39
0.37
0.37
0.37
0.00%
0
0.00
Apr 02, 2026
0.39
0.39
0.37
0.37
0.37
0.00%
15,950
0.17
Apr 01, 2026
0.37
0.37
0.37
0.37
0.37
+4.23%
23,400
0.25
Mar 31, 2026
0.37
0.37
0.35
0.36
0.36
-4.05%
22,400
0.24
Mar 30, 2026
0.37
0.37
0.37
0.37
0.37
+1.37%
6,500
0.07
Mar 27, 2026
0.37
0.37
0.34
0.37
0.37
-1.35%
80,000
0.85
Mar 26, 2026
0.37
0.37
0.37
0.37
0.37
0.00%
14,500
0.15
Mar 25, 2026
0.38
0.38
0.37
0.37
0.37
-6.33%
18,003
0.19
Mar 24, 2026
0.38
0.40
0.35
0.40
0.40
+2.60%
9,000
0.09
Mar 23, 2026
0.36
0.39
0.36
0.39
0.39
+5.48%
4,300
0.04
Mar 20, 2026
0.38
0.38
0.37
0.37
0.37
-6.41%
8,634
0.09
Mar 19, 2026
0.39
0.39
0.34
0.39
0.39
0.00%
39,500
0.41
Mar 18, 2026
0.43
0.43
0.39
0.39
0.39
-9.30%
22,000
0.23
Mar 17, 2026
0.43
0.43
0.41
0.43
0.43
+2.38%
36,500
0.37
Mar 16, 2026
0.44
0.44
0.41
0.42
0.42
0.00%
13,200
0.13
Mar 13, 2026
0.47
0.47
0.41
0.42
0.42
-10.64%
71,700
0.73
Mar 12, 2026
0.49
0.49
0.47
0.47
0.47
-3.09%
3,500
0.04
Mar 11, 2026
0.49
0.49
0.49
0.49
0.49
-1.02%
4,250
0.04
Mar 10, 2026
0.49
0.49
0.49
0.49
0.49
+1.03%
2,000
0.02
Mar 09, 2026
0.49
0.49
0.49
0.49
0.49
-1.02%
69,000
0.69
Mar 06, 2026
0.50
0.50
0.49
0.49
0.49
0.00%
6,500
0.06
Mar 05, 2026
0.50
0.50
0.49
0.49
0.49
-5.77%
478,304
5.05
Mar 04, 2026
0.51
0.52
0.50
0.52
0.52
-1.89%
22,008
0.23
Mar 03, 2026
0.50
0.53
0.49
0.53
0.53
+6.00%
64,500
0.67
Mar 02, 2026
0.44
0.50
0.44
0.50
0.50
+16.28%
195,500
2.09
Feb 27, 2026
0.44
0.44
0.43
0.43
0.43
-2.27%
38,100
0.39
Feb 26, 2026
0.44
0.48
0.44
0.44
0.44
+2.33%
65,168
0.64
Feb 25, 2026
0.44
0.44
0.43
0.43
0.43
-1.15%
95,000
0.93
Feb 24, 2026
0.45
0.45
0.44
0.44
0.44
0.00%
12,500
0.12
Rows:
50