Greenx Metals Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-12 | 1.010 | 1.010 | 1.010 | 1.010 | 1.010 | 0 |
| 2024-03-11 | 1.020 | 1.020 | 1.010 | 1.010 | 1.010 | 116,234 |
| 2024-03-08 | 1.040 | 1.040 | 1.040 | 1.040 | 1.040 | 1,974 |
| 2024-03-07 | 1.055 | 1.055 | 1.035 | 1.035 | 1.035 | 1,908 |
| 2024-03-06 | 1.055 | 1.055 | 1.050 | 1.050 | 1.050 | 5,772 |
| 2024-03-05 | 1.035 | 1.035 | 1.035 | 1.035 | 1.035 | 14,500 |
| 2024-03-04 | 1.065 | 1.065 | 1.065 | 1.065 | 1.065 | 91 |
| 2024-03-01 | 1.050 | 1.050 | 1.050 | 1.050 | 1.050 | 8,931 |
| 2024-02-29 | 1.050 | 1.060 | 1.050 | 1.050 | 1.050 | 21,111 |
| 2024-02-28 | 1.050 | 1.090 | 1.050 | 1.090 | 1.090 | 81,248 |
| 2024-02-27 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 0 |
| 2024-02-26 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 3,072 |
| 2024-02-23 | 1.030 | 1.030 | 1.030 | 1.030 | 1.030 | 50,881 |
| 2024-02-22 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 0 |
| 2024-02-21 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 0 |
| 2024-02-20 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 821 |
| 2024-02-19 | 1.005 | 1.005 | 1.000 | 1.000 | 1.000 | 167,249 |
| 2024-02-16 | 0.960 | 0.980 | 0.960 | 0.980 | 0.980 | 6,499 |
| 2024-02-15 | 1.010 | 1.010 | 0.965 | 0.965 | 0.965 | 41,768 |
| 2024-02-14 | 1.025 | 1.025 | 1.010 | 1.010 | 1.010 | 18,833 |
| 2024-02-13 | 1.040 | 1.040 | 1.030 | 1.030 | 1.030 | 17,104 |
| 2024-02-12 | 1.025 | 1.065 | 1.025 | 1.065 | 1.065 | 26,028 |
| 2024-02-09 | 1.035 | 1.035 | 1.030 | 1.035 | 1.035 | 5,028 |
| 2024-02-08 | 1.055 | 1.055 | 1.030 | 1.030 | 1.030 | 35,387 |
| 2024-02-07 | 1.120 | 1.140 | 1.100 | 1.100 | 1.100 | 34,898 |
| 2024-02-06 | 1.080 | 1.100 | 1.080 | 1.090 | 1.090 | 12,636 |
| 2024-02-05 | 1.025 | 1.070 | 1.020 | 1.070 | 1.070 | 156,878 |
| 2024-02-02 | 1.010 | 1.030 | 1.010 | 1.010 | 1.010 | 200,030 |
| 2024-02-01 | 1.000 | 1.000 | 0.970 | 0.975 | 0.975 | 63,362 |
| 2024-01-31 | 1.060 | 1.060 | 1.010 | 1.010 | 1.010 | 45,557 |
| 2024-01-30 | 1.115 | 1.115 | 1.065 | 1.095 | 1.095 | 29,213 |
| 2024-01-29 | 1.050 | 1.120 | 1.050 | 1.120 | 1.120 | 41,954 |
| 2024-01-25 | 0.950 | 0.980 | 0.950 | 0.980 | 0.980 | 42,623 |
| 2024-01-24 | 0.960 | 0.970 | 0.960 | 0.970 | 0.970 | 106,020 |
| 2024-01-23 | 0.930 | 0.970 | 0.930 | 0.970 | 0.970 | 55,625 |
| 2024-01-22 | 0.895 | 0.920 | 0.895 | 0.920 | 0.920 | 10,209 |
| 2024-01-19 | 0.920 | 0.920 | 0.905 | 0.910 | 0.910 | 10,575 |
| 2024-01-18 | 0.920 | 0.920 | 0.920 | 0.920 | 0.920 | 11 |
| 2024-01-17 | 0.930 | 0.930 | 0.930 | 0.930 | 0.930 | 0 |
| 2024-01-16 | 0.930 | 0.930 | 0.930 | 0.930 | 0.930 | 0 |
| 2024-01-15 | 0.925 | 0.930 | 0.925 | 0.930 | 0.930 | 30,376 |
| 2024-01-12 | 0.950 | 0.955 | 0.920 | 0.950 | 0.950 | 42,757 |
| 2024-01-11 | 0.925 | 0.925 | 0.925 | 0.925 | 0.925 | 8 |
| 2024-01-10 | 0.925 | 0.925 | 0.925 | 0.925 | 0.925 | 0 |
| 2024-01-09 | 0.925 | 0.925 | 0.925 | 0.925 | 0.925 | 7 |
| 2024-01-08 | 0.930 | 0.930 | 0.915 | 0.920 | 0.920 | 25,508 |
| 2024-01-05 | 0.920 | 0.920 | 0.910 | 0.920 | 0.920 | 385 |
| 2024-01-04 | 0.910 | 0.915 | 0.910 | 0.915 | 0.915 | 3,655 |
| 2024-01-03 | 0.935 | 0.935 | 0.935 | 0.935 | 0.935 | 61 |
| 2024-01-02 | 0.960 | 0.970 | 0.960 | 0.960 | 0.960 | 71,427 |
| 2023-12-29 | 0.940 | 0.950 | 0.925 | 0.925 | 0.925 | 80,116 |
| 2023-12-28 | 0.950 | 0.950 | 0.950 | 0.950 | 0.950 | 69,546 |
| 2023-12-27 | 0.930 | 0.930 | 0.930 | 0.930 | 0.930 | 11 |
| 2023-12-22 | 0.950 | 0.955 | 0.930 | 0.930 | 0.930 | 13,890 |
| 2023-12-21 | 0.900 | 0.900 | 0.900 | 0.900 | 0.900 | 16,883 |
| 2023-12-20 | 0.920 | 0.930 | 0.900 | 0.900 | 0.900 | 104,493 |
| 2023-12-19 | 0.880 | 0.920 | 0.880 | 0.920 | 0.920 | 59,337 |
| 2023-12-18 | 0.870 | 0.875 | 0.870 | 0.870 | 0.870 | 1,710 |
| 2023-12-15 | 0.900 | 0.900 | 0.860 | 0.860 | 0.860 | 141,713 |
| 2023-12-14 | 0.900 | 0.900 | 0.875 | 0.875 | 0.875 | 38,573 |
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.