Greenx Metals Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-29	1.120	1.120	1.075	1.100	1.100	5,151
2023-06-28	1.110	1.170	1.105	1.160	1.160	134,893
2023-06-27	1.125	1.125	1.115	1.115	1.115	17,653
2023-06-26	1.095	1.135	1.095	1.125	1.125	62,674
2023-06-23	1.085	1.180	1.085	1.120	1.120	365,958
2023-06-22	1.020	1.040	1.020	1.020	1.020	47,043
2023-06-21	1.005	1.040	1.005	1.010	1.010	127,783
2023-06-20	0.990	1.020	0.990	1.005	1.005	256,081
2023-06-19	0.920	0.940	0.920	0.940	0.940	44,139
2023-06-16	0.900	0.920	0.900	0.920	0.920	114,789
2023-06-15	0.905	0.920	0.900	0.900	0.900	433,688
2023-06-14	0.895	0.895	0.890	0.890	0.890	93,105
2023-06-13	0.875	0.885	0.875	0.885	0.885	319,354
2023-06-09	0.840	0.850	0.840	0.850	0.850	38,828
2023-06-08	0.825	0.830	0.825	0.830	0.830	174,918
2023-06-07	0.800	0.800	0.795	0.795	0.795	684
2023-06-06	0.800	0.800	0.800	0.800	0.800	2,950
2023-06-05	0.770	0.790	0.770	0.790	0.790	103,104
2023-06-02	0.765	0.765	0.765	0.765	0.765	14,000
2023-06-01	0.800	0.800	0.755	0.755	0.755	47,882
2023-05-31	0.770	0.825	0.765	0.770	0.770	315,125
2023-05-30	0.760	0.760	0.760	0.760	0.760	1
2023-05-29	0.755	0.760	0.755	0.760	0.760	3,662
2023-05-26	0.770	0.770	0.770	0.770	0.770	0
2023-05-25	0.770	0.770	0.770	0.770	0.770	0
2023-05-24	0.770	0.770	0.770	0.770	0.770	15,266
2023-05-23	0.785	0.785	0.770	0.780	0.780	25,266
2023-05-22	0.790	0.790	0.775	0.785	0.785	17,305
2023-05-19	0.780	0.785	0.780	0.785	0.785	523
2023-05-18	0.780	0.780	0.780	0.780	0.780	10,000
2023-05-17	0.775	0.790	0.775	0.790	0.790	20,769
2023-05-16	0.780	0.780	0.780	0.780	0.780	12,563
2023-05-15	0.760	0.765	0.760	0.760	0.760	20,001
2023-05-12	0.780	0.780	0.760	0.760	0.760	25,005
2023-05-11	0.760	0.780	0.760	0.780	0.780	39,704
2023-05-10	0.760	0.775	0.760	0.775	0.775	6,759
2023-05-09	0.780	0.780	0.750	0.750	0.750	198,446
2023-05-08	0.740	0.740	0.740	0.740	0.740	205
2023-05-05	0.730	0.730	0.730	0.730	0.730	0
2023-05-04	0.725	0.730	0.725	0.730	0.730	29,701
2023-05-03	0.730	0.730	0.730	0.730	0.730	11,804
2023-05-02	0.750	0.750	0.750	0.750	0.750	0
2023-05-01	0.750	0.750	0.750	0.750	0.750	4,001
2023-04-28	0.770	0.770	0.770	0.770	0.770	0
2023-04-27	0.755	0.770	0.748	0.770	0.770	5,285
2023-04-26	0.770	0.770	0.745	0.745	0.745	975
2023-04-24	0.770	0.770	0.755	0.760	0.760	23,088
2023-04-21	0.770	0.770	0.755	0.760	0.760	36,809
2023-04-20	0.770	0.790	0.770	0.770	0.770	21,886
2023-04-19	0.755	0.780	0.755	0.760	0.760	117,142
2023-04-18	0.750	0.755	0.740	0.755	0.755	64,146
2023-04-17	0.770	0.770	0.755	0.755	0.755	23,381
2023-04-14	0.760	0.770	0.760	0.770	0.770	57,564
2023-04-13	0.780	0.780	0.750	0.750	0.750	26,756
2023-04-12	0.790	0.790	0.770	0.770	0.770	41,163
2023-04-11	0.790	0.790	0.775	0.785	0.785	142,822
2023-04-06	0.820	0.820	0.785	0.790	0.790	6,389
2023-04-05	0.795	0.820	0.793	0.820	0.820	96,093
2023-04-04	0.765	0.795	0.760	0.795	0.795	333,549
2023-04-03	0.740	0.740	0.705	0.720	0.720	170,601

← NewerPage 15 of 22 · 1,269 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.