Greenx Metals Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-21	0.950	0.950	0.930	0.930	0.930	6,000
2023-09-20	0.930	0.930	0.930	0.930	0.930	2,522
2023-09-19	0.940	0.940	0.940	0.940	0.940	0
2023-09-18	0.940	0.940	0.930	0.940	0.940	53,750
2023-09-15	0.913	0.915	0.870	0.890	0.890	105,497
2023-09-14	0.965	0.965	0.940	0.945	0.945	18,004
2023-09-13	0.965	0.965	0.965	0.965	0.965	21
2023-09-12	0.965	0.965	0.965	0.965	0.965	0
2023-09-11	0.960	0.965	0.960	0.965	0.965	10,008
2023-09-08	0.970	0.970	0.970	0.970	0.970	817
2023-09-07	0.990	0.990	0.985	0.985	0.985	41,625
2023-09-06	1.010	1.020	0.990	0.990	0.990	17,235
2023-09-05	0.980	1.010	0.980	1.000	1.000	371,421
2023-09-04	0.940	0.940	0.935	0.935	0.935	59,396
2023-09-01	0.945	0.945	0.945	0.945	0.945	101
2023-08-31	0.950	0.950	0.945	0.950	0.950	537
2023-08-30	0.950	0.950	0.950	0.950	0.950	1
2023-08-29	0.940	0.950	0.910	0.950	0.950	179,816
2023-08-28	0.940	0.940	0.935	0.935	0.935	6,027
2023-08-25	0.955	0.955	0.955	0.955	0.955	0
2023-08-24	0.945	0.955	0.940	0.955	0.955	11,951
2023-08-23	0.985	0.985	0.935	0.945	0.945	10,415
2023-08-22	0.955	0.955	0.955	0.955	0.955	28,796
2023-08-21	0.935	0.950	0.935	0.950	0.950	25,361
2023-08-18	0.980	0.980	0.935	0.935	0.935	24,259
2023-08-17	0.980	0.980	0.980	0.980	0.980	856
2023-08-16	0.985	0.985	0.980	0.980	0.980	712
2023-08-15	0.990	0.990	0.965	0.985	0.985	7,362
2023-08-14	1.010	1.010	1.000	1.000	1.000	5,712
2023-08-11	1.010	1.020	1.000	1.005	1.005	73,604
2023-08-10	0.980	1.020	0.980	1.020	1.020	9,977
2023-08-09	0.980	0.980	0.980	0.980	0.980	41,218
2023-08-08	1.000	1.005	1.000	1.000	1.000	95,523
2023-08-07	0.960	0.980	0.960	0.960	0.960	32,102
2023-08-04	0.970	0.970	0.960	0.960	0.960	57,247
2023-08-03	0.985	0.985	0.960	0.970	0.970	64,231
2023-08-02	1.000	1.000	0.980	0.985	0.985	100,809
2023-08-01	0.980	1.000	0.970	1.000	1.000	209,238
2023-07-31	0.960	0.990	0.950	0.970	0.970	114,545
2023-07-28	0.930	0.930	0.930	0.930	0.930	22,491
2023-07-27	0.895	0.895	0.890	0.890	0.890	12,644
2023-07-26	0.925	0.925	0.895	0.895	0.895	12,680
2023-07-25	0.880	0.940	0.880	0.915	0.915	53,545
2023-07-24	0.895	0.895	0.870	0.880	0.880	225,807
2023-07-21	1.000	1.000	0.935	0.935	0.935	59,738
2023-07-20	0.990	0.990	0.990	0.990	0.990	1,398
2023-07-19	1.045	1.045	0.990	0.990	0.990	446,769
2023-07-18	1.055	1.090	1.055	1.055	1.055	54,165
2023-07-17	1.125	1.130	1.070	1.105	1.105	70,109
2023-07-14	0.950	1.120	0.950	1.120	1.120	143,719
2023-07-13	0.950	0.950	0.815	0.880	0.880	485,461
2023-07-12	0.990	0.990	0.990	0.990	0.990	0
2023-07-11	0.965	1.000	0.950	0.990	0.990	212,796
2023-07-10	0.920	0.950	0.920	0.925	0.925	53,372
2023-07-07	0.960	0.960	0.920	0.920	0.920	55,231
2023-07-06	0.985	0.985	0.960	0.975	0.975	35,084
2023-07-05	1.065	1.065	1.010	1.040	1.040	57,325
2023-07-04	1.055	1.065	1.050	1.065	1.065	27,409
2023-07-03	1.070	1.090	1.040	1.060	1.060	373,034
2023-06-30	1.085	1.120	1.085	1.120	1.120	75,331

← NewerPage 14 of 22 · 1,266 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.