Greenx Metals Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-13	0.895	0.900	0.895	0.900	0.900	64,348
2023-12-12	0.860	0.865	0.850	0.865	0.865	57,721
2023-12-11	0.810	0.855	0.810	0.855	0.855	14,889
2023-12-08	0.810	0.810	0.800	0.810	0.810	120,859
2023-12-07	0.810	0.810	0.800	0.800	0.800	238,058
2023-12-06	0.830	0.830	0.800	0.830	0.830	22,317
2023-12-05	0.840	0.840	0.800	0.810	0.810	226,387
2023-12-04	0.805	0.835	0.800	0.835	0.835	51,230
2023-12-01	0.885	0.885	0.805	0.805	0.805	32,273
2023-11-30	0.880	0.885	0.880	0.885	0.885	14,465
2023-11-29	0.920	0.920	0.905	0.905	0.905	6,908
2023-11-28	0.925	0.930	0.905	0.905	0.905	17,965
2023-11-27	0.930	0.930	0.930	0.930	0.930	0
2023-11-24	0.955	0.955	0.930	0.930	0.930	370
2023-11-23	0.950	0.975	0.940	0.940	0.940	90,644
2023-11-22	0.950	0.970	0.950	0.950	0.950	8,102
2023-11-21	0.950	0.970	0.950	0.970	0.970	10,626
2023-11-20	0.950	0.970	0.940	0.970	0.970	116,115
2023-11-17	0.960	0.965	0.940	0.945	0.945	129,741
2023-11-16	0.940	0.940	0.930	0.940	0.940	12,246
2023-11-15	0.930	0.930	0.930	0.930	0.930	7,506
2023-11-14	0.920	0.940	0.920	0.940	0.940	97,821
2023-11-13	0.920	0.920	0.920	0.920	0.920	3,351
2023-11-10	0.925	0.945	0.920	0.920	0.920	10,009
2023-11-09	0.920	0.935	0.920	0.925	0.925	92,702
2023-11-08	0.910	0.910	0.910	0.910	0.910	0
2023-11-07	0.940	0.940	0.910	0.910	0.910	3,498
2023-11-06	0.950	0.950	0.950	0.950	0.950	4,500
2023-11-03	0.975	0.975	0.960	0.960	0.960	1,610
2023-11-02	0.940	0.940	0.940	0.940	0.940	0
2023-11-01	0.940	0.940	0.940	0.940	0.940	0
2023-10-31	0.945	0.945	0.920	0.940	0.940	51,650
2023-10-30	0.940	0.940	0.940	0.940	0.940	7,000
2023-10-27	0.945	0.965	0.945	0.945	0.945	21,252
2023-10-26	0.950	0.950	0.950	0.950	0.950	721
2023-10-25	0.950	0.950	0.925	0.925	0.925	271
2023-10-24	0.940	0.940	0.920	0.920	0.920	46,526
2023-10-23	0.975	0.975	0.960	0.960	0.960	6,552
2023-10-20	0.975	0.975	0.950	0.975	0.975	25,402
2023-10-19	0.970	0.975	0.970	0.975	0.975	193
2023-10-18	0.955	0.955	0.955	0.955	0.955	0
2023-10-17	0.955	0.955	0.955	0.955	0.955	52,344
2023-10-16	0.955	0.955	0.955	0.955	0.955	0
2023-10-13	0.970	0.970	0.955	0.955	0.955	6,001
2023-10-12	0.965	0.965	0.965	0.965	0.965	3,732
2023-10-11	0.970	0.970	0.970	0.970	0.970	17
2023-10-10	0.965	0.965	0.965	0.965	0.965	8,000
2023-10-09	0.905	0.905	0.905	0.905	0.905	0
2023-10-06	0.905	0.905	0.905	0.905	0.905	0
2023-10-05	0.935	0.935	0.905	0.905	0.905	1,793
2023-10-04	0.930	0.930	0.930	0.930	0.930	0
2023-10-03	0.925	0.930	0.925	0.930	0.930	3,564
2023-10-02	0.975	0.975	0.975	0.975	0.975	5,397
2023-09-29	0.975	0.975	0.975	0.975	0.975	7,985
2023-09-28	0.945	0.955	0.905	0.955	0.955	13,299
2023-09-27	0.945	0.945	0.945	0.945	0.945	0
2023-09-26	0.970	0.970	0.945	0.945	0.945	25,672
2023-09-25	0.990	0.990	0.985	0.990	0.990	39,072
2023-09-22	0.970	1.005	0.970	0.980	0.980	21,473
2023-09-21	0.950	0.950	0.930	0.930	0.930	6,000

← NewerPage 13 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.