Greenx Metals Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-07	0.905	0.905	0.905	0.905	0.905	20,000
2024-06-06	0.880	0.880	0.880	0.880	0.880	5,000
2024-06-05	0.880	0.885	0.855	0.855	0.855	8,112
2024-06-04	0.870	0.875	0.870	0.875	0.875	3,304
2024-06-03	0.895	0.905	0.895	0.905	0.905	6,716
2024-05-31	0.880	0.900	0.870	0.900	0.900	37,734
2024-05-30	0.875	0.875	0.875	0.875	0.875	5
2024-05-29	0.875	0.875	0.875	0.875	0.875	24,154
2024-05-28	0.875	0.875	0.875	0.875	0.875	0
2024-05-27	0.875	0.875	0.875	0.875	0.875	898
2024-05-24	0.885	0.885	0.885	0.885	0.885	2
2024-05-23	0.885	0.885	0.885	0.885	0.885	3,247
2024-05-22	0.890	0.900	0.875	0.895	0.895	31,560
2024-05-21	0.875	0.875	0.875	0.875	0.875	49,323
2024-05-20	0.830	0.830	0.830	0.830	0.830	0
2024-05-17	0.830	0.830	0.830	0.830	0.830	20,536
2024-05-16	0.820	0.820	0.820	0.820	0.820	2,000
2024-05-15	0.855	0.855	0.820	0.825	0.825	25,379
2024-05-14	0.860	0.860	0.860	0.860	0.860	0
2024-05-13	0.860	0.860	0.860	0.860	0.860	1,400
2024-05-10	0.860	0.860	0.860	0.860	0.860	6,000
2024-05-09	0.860	0.870	0.860	0.870	0.870	43,329
2024-05-08	0.860	0.860	0.860	0.860	0.860	94,091
2024-05-07	0.860	0.860	0.860	0.860	0.860	16,617
2024-05-06	0.865	0.865	0.860	0.860	0.860	3,934
2024-05-03	0.860	0.860	0.860	0.860	0.860	5,176
2024-05-02	0.870	0.885	0.860	0.860	0.860	11,762
2024-05-01	0.885	0.885	0.885	0.885	0.885	0
2024-04-30	0.875	0.885	0.873	0.885	0.885	40,648
2024-04-29	0.835	0.835	0.835	0.835	0.835	1,195
2024-04-26	0.850	0.850	0.850	0.850	0.850	9,808
2024-04-24	0.905	0.905	0.905	0.905	0.905	0
2024-04-23	0.905	0.905	0.905	0.905	0.905	0
2024-04-22	0.905	0.905	0.905	0.905	0.905	0
2024-04-19	0.895	0.905	0.895	0.905	0.905	32,504
2024-04-18	0.880	0.900	0.880	0.900	0.900	16,523
2024-04-17	0.905	0.905	0.905	0.905	0.905	0
2024-04-16	0.880	0.905	0.880	0.905	0.905	8,993
2024-04-15	0.890	0.890	0.885	0.885	0.885	47,567
2024-04-12	0.910	0.910	0.910	0.910	0.910	580
2024-04-11	0.905	0.910	0.905	0.910	0.910	3,649
2024-04-10	0.910	0.910	0.900	0.900	0.900	3,134
2024-04-09	0.885	0.885	0.885	0.885	0.885	0
2024-04-08	0.885	0.885	0.885	0.885	0.885	3,200
2024-04-05	0.875	0.875	0.875	0.875	0.875	524
2024-04-04	0.905	0.905	0.905	0.905	0.905	0
2024-04-03	0.905	0.905	0.905	0.905	0.905	2,289
2024-04-02	0.920	0.920	0.920	0.920	0.920	2,548
2024-03-28	0.940	0.940	0.920	0.920	0.920	5,011
2024-03-27	0.950	0.950	0.950	0.950	0.950	0
2024-03-26	0.950	0.950	0.950	0.950	0.950	0
2024-03-25	0.950	0.950	0.950	0.950	0.950	0
2024-03-22	0.950	0.950	0.950	0.950	0.950	0
2024-03-21	0.950	0.950	0.950	0.950	0.950	6,174
2024-03-20	0.935	0.935	0.935	0.935	0.935	629
2024-03-19	0.930	0.930	0.900	0.900	0.900	19,521
2024-03-18	0.930	0.930	0.930	0.930	0.930	2,479
2024-03-15	0.960	0.965	0.950	0.965	0.965	34,055
2024-03-14	0.960	0.960	0.960	0.960	0.960	12,000
2024-03-13	0.970	0.970	0.960	0.960	0.960	63,381

← NewerPage 11 of 22 · 1,265 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.