Greenx Metals Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-02	0.720	0.720	0.720	0.720	0.720	0
2024-08-30	0.720	0.720	0.720	0.720	0.720	0
2024-08-29	0.725	0.725	0.720	0.720	0.720	5,206
2024-08-28	0.725	0.725	0.725	0.725	0.725	20
2024-08-27	0.750	0.750	0.740	0.740	0.740	11,408
2024-08-26	0.745	0.745	0.745	0.745	0.745	9,468
2024-08-23	0.735	0.735	0.735	0.735	0.735	0
2024-08-22	0.700	0.735	0.700	0.735	0.735	36,781
2024-08-21	0.690	0.690	0.655	0.655	0.655	10,016
2024-08-20	0.715	0.715	0.695	0.695	0.695	195,793
2024-08-19	0.725	0.725	0.710	0.710	0.710	123,764
2024-08-16	0.770	0.770	0.770	0.770	0.770	110,795
2024-08-15	0.780	0.780	0.780	0.780	0.780	0
2024-08-14	0.780	0.780	0.780	0.780	0.780	0
2024-08-13	0.800	0.800	0.780	0.780	0.780	8,003
2024-08-12	0.765	0.795	0.765	0.795	0.795	13,014
2024-08-09	0.760	0.760	0.760	0.760	0.760	0
2024-08-08	0.760	0.760	0.760	0.760	0.760	7
2024-08-07	0.790	0.790	0.790	0.790	0.790	0
2024-08-06	0.800	0.800	0.790	0.790	0.790	5,006
2024-08-05	0.820	0.820	0.800	0.800	0.800	20,381
2024-08-02	0.815	0.815	0.815	0.815	0.815	0
2024-08-01	0.815	0.815	0.815	0.815	0.815	0
2024-07-31	0.815	0.815	0.815	0.815	0.815	0
2024-07-30	0.815	0.815	0.815	0.815	0.815	0
2024-07-29	0.815	0.815	0.815	0.815	0.815	0
2024-07-26	0.800	0.815	0.800	0.815	0.815	65,222
2024-07-25	0.820	0.820	0.820	0.820	0.820	0
2024-07-24	0.825	0.825	0.820	0.820	0.820	5,989
2024-07-23	0.830	0.830	0.813	0.820	0.820	58,687
2024-07-22	0.830	0.845	0.830	0.845	0.845	8,248
2024-07-19	0.865	0.865	0.865	0.865	0.865	0
2024-07-18	0.845	0.865	0.845	0.865	0.865	39,609
2024-07-17	0.860	0.860	0.845	0.845	0.845	5,307
2024-07-16	0.860	0.875	0.860	0.875	0.875	47,849
2024-07-15	0.880	0.880	0.880	0.880	0.880	2,607
2024-07-12	0.880	0.900	0.880	0.900	0.900	16,226
2024-07-11	0.875	0.880	0.875	0.880	0.880	1,864
2024-07-10	0.875	0.878	0.875	0.875	0.875	99
2024-07-09	0.865	0.878	0.865	0.878	0.878	409
2024-07-08	0.870	0.870	0.870	0.870	0.870	20
2024-07-05	0.870	0.870	0.870	0.870	0.870	5
2024-07-04	0.825	0.855	0.825	0.855	0.855	8,230
2024-07-03	0.875	0.875	0.875	0.875	0.875	0
2024-07-02	0.875	0.875	0.875	0.875	0.875	4,720
2024-07-01	0.875	0.875	0.875	0.875	0.875	600
2024-06-28	0.890	0.890	0.890	0.890	0.890	0
2024-06-27	0.890	0.890	0.890	0.890	0.890	5,927
2024-06-26	0.890	0.895	0.890	0.895	0.895	538
2024-06-25	0.890	0.890	0.890	0.890	0.890	0
2024-06-24	0.890	0.890	0.890	0.890	0.890	6,366
2024-06-21	0.890	0.890	0.890	0.890	0.890	14,590
2024-06-20	0.880	0.885	0.880	0.880	0.880	761
2024-06-19	0.930	0.930	0.930	0.930	0.930	0
2024-06-18	0.930	0.930	0.930	0.930	0.930	0
2024-06-17	0.900	0.930	0.895	0.930	0.930	6,951
2024-06-14	0.920	0.920	0.920	0.920	0.920	6,000
2024-06-13	0.940	0.940	0.940	0.940	0.940	0
2024-06-12	0.955	0.960	0.940	0.940	0.940	25,053
2024-06-11	0.995	1.000	0.970	0.970	0.970	44,544

← NewerPage 10 of 22 · 1,268 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.