Greenx Metals Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	0.990	1.030	0.990	1.000	1.000	231,922
2026-10-15	1.020	1.020	0.970	0.970	0.970	30,166
2026-10-14	1.005	1.020	1.005	1.020	1.020	26,517
2026-10-13	0.980	1.010	0.980	1.005	1.005	110,447
2026-10-12	0.965	0.975	0.960	0.970	0.970	60,090
2026-10-09	0.940	0.960	0.940	0.955	0.955	294,569
2026-10-08	0.940	0.940	0.920	0.940	0.940	15,960
2026-10-07	0.935	0.940	0.930	0.930	0.930	60,229
2026-10-06	0.940	0.985	0.940	0.965	0.965	29,838
2026-10-05	0.950	0.985	0.950	0.950	0.950	22,191
2026-10-02	0.985	0.985	0.955	0.965	0.965	8,570
2026-10-01	0.970	0.990	0.960	0.990	0.990	16,245
2026-09-30	0.955	1.020	0.955	0.975	0.975	10,642
2026-09-29	0.960	0.960	0.955	0.955	0.955	10,006
2026-09-28	0.950	0.995	0.950	0.960	0.960	23,242
2026-09-25	0.955	0.960	0.950	0.955	0.955	17,096
2026-09-24	0.950	0.955	0.950	0.955	0.955	20,218
2026-09-23	0.970	0.975	0.955	0.975	0.975	62,568
2026-09-22	0.945	0.965	0.940	0.955	0.955	23,568
2026-09-21	0.960	0.965	0.935	0.945	0.945	10,442
2026-09-18	0.965	0.965	0.965	0.965	0.965	0
2026-09-17	0.960	0.965	0.960	0.965	0.965	10,475
2026-09-16	1.000	1.000	0.980	0.980	0.980	19,291
2026-09-15	1.015	1.015	1.015	1.015	1.015	0
2026-09-14	1.030	1.030	1.015	1.015	1.015	12,943
2026-09-11	1.030	1.035	1.030	1.035	1.035	2,468
2026-09-10	1.040	1.040	1.030	1.040	1.040	100,575
2026-09-09	1.033	1.040	1.025	1.035	1.035	10,541
2026-09-08	1.040	1.040	1.040	1.040	1.040	11,250
2026-09-07	1.040	1.040	1.010	1.030	1.030	36,700
2026-09-04	1.040	1.040	1.025	1.025	1.025	14,601
2026-09-03	1.040	1.040	1.030	1.030	1.030	39,437
2026-09-02	1.045	1.045	1.035	1.040	1.040	14,740
2026-09-01	1.050	1.055	1.045	1.045	1.045	592,591
2026-08-31	1.045	1.060	1.035	1.045	1.045	140,429
2026-08-28	1.060	1.060	1.060	1.060	1.060	20,000
2026-08-27	1.060	1.060	1.040	1.045	1.045	24,350
2026-08-26	1.050	1.060	1.040	1.060	1.060	233,346
2026-08-25	1.020	1.060	1.020	1.040	1.040	248,235
2026-08-24	1.015	1.040	1.015	1.040	1.040	8,816
2026-08-21	1.040	1.040	1.015	1.015	1.015	52,034
2026-08-20	1.015	1.040	1.015	1.025	1.025	23,642
2026-08-19	1.020	1.025	1.015	1.020	1.020	31,612
2026-08-18	1.025	1.045	1.025	1.035	1.035	235,014
2026-08-17	0.970	1.050	0.970	1.020	1.020	307,679
2026-08-14	0.970	0.970	0.930	0.970	0.970	29,998
2026-08-13	0.950	0.970	0.950	0.970	0.970	43,187
2026-08-12	0.935	0.950	0.930	0.950	0.950	125,260
2026-08-11	0.930	0.930	0.925	0.930	0.930	50,440
2026-08-10	0.945	0.945	0.930	0.930	0.930	13,169
2026-08-07	0.905	0.910	0.905	0.910	0.910	12,995
2026-08-06	0.900	0.905	0.895	0.900	0.900	22,705
2026-08-05	0.905	0.905	0.895	0.900	0.900	107,795
2026-08-04	0.900	0.910	0.900	0.905	0.905	11,741
2026-08-03	0.900	0.915	0.880	0.880	0.880	308,358
2026-07-31	0.890	0.890	0.885	0.885	0.885	11,247
2026-07-30	0.910	0.910	0.910	0.910	0.910	3,842
2026-07-29	0.870	0.900	0.870	0.900	0.900	16,600
2026-07-28	0.870	0.870	0.870	0.870	0.870	17
2026-07-27	0.880	0.880	0.870	0.870	0.870	65,826

Page 1 of 22 · 1,267 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.