Greenx Metals Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-31	0.680	0.680	0.675	0.680	0.680	55,134
2023-03-30	0.650	0.670	0.645	0.670	0.670	350,484
2023-03-29	0.595	0.595	0.595	0.595	0.595	1,576
2023-03-28	0.595	0.595	0.595	0.595	0.595	0
2023-03-27	0.600	0.600	0.590	0.595	0.595	40,713
2023-03-24	0.585	0.590	0.585	0.590	0.590	93,000
2023-03-23	0.610	0.610	0.575	0.575	0.575	109,292
2023-03-22	0.580	0.585	0.580	0.585	0.585	54,000
2023-03-21	0.575	0.575	0.570	0.570	0.570	76,047
2023-03-20	0.570	0.575	0.565	0.570	0.570	186,283
2023-03-17	0.570	0.590	0.565	0.575	0.575	241,088
2023-03-16	0.640	0.640	0.590	0.590	0.590	1,397,743
2023-03-15	0.640	0.650	0.595	0.650	0.650	529,273
2023-03-14	0.690	0.695	0.630	0.675	0.675	70,209
2023-03-13	0.675	0.685	0.650	0.670	0.670	82,557
2023-03-10	0.745	0.745	0.720	0.725	0.725	88,000
2023-03-09	0.750	0.750	0.730	0.735	0.735	477,219
2023-03-08	0.750	0.750	0.735	0.750	0.750	246,302
2023-03-07	0.755	0.790	0.665	0.780	0.780	596,910
2023-03-06	0.745	0.745	0.745	0.745	0.745	0
2023-03-03	0.745	0.745	0.745	0.745	0.745	0
2023-03-02	0.745	0.760	0.745	0.745	0.745	35,512
2023-03-01	0.765	0.765	0.750	0.750	0.750	46,257
2023-02-28	0.750	0.760	0.725	0.760	0.760	582,946
2023-02-27	0.690	0.710	0.690	0.710	0.710	11,734
2023-02-24	0.685	0.685	0.680	0.685	0.685	24,111
2023-02-23	0.680	0.680	0.680	0.680	0.680	88,469
2023-02-22	0.715	0.715	0.670	0.670	0.670	80,976
2023-02-21	0.705	0.705	0.705	0.705	0.705	13,528
2023-02-20	0.700	0.720	0.700	0.720	0.720	75,190
2023-02-17	0.730	0.730	0.720	0.725	0.725	1,118,789
2023-02-16	0.720	0.720	0.720	0.720	0.720	140,030
2023-02-15	0.710	0.730	0.710	0.720	0.720	200,273
2023-02-14	0.710	0.710	0.710	0.710	0.710	1,065
2023-02-13	0.700	0.720	0.700	0.720	0.720	4,973
2023-02-10	0.725	0.725	0.725	0.725	0.725	0
2023-02-09	0.725	0.725	0.725	0.725	0.725	144
2023-02-08	0.720	0.720	0.720	0.720	0.720	12
2023-02-07	0.780	0.780	0.705	0.730	0.730	163,630
2023-02-06	0.730	0.750	0.700	0.740	0.740	514,434
2023-02-03	0.730	0.730	0.730	0.730	0.730	0
2023-02-02	0.765	0.765	0.730	0.730	0.730	29,786
2023-02-01	0.775	0.775	0.775	0.775	0.775	122
2023-01-31	0.750	0.750	0.750	0.750	0.750	11,108
2023-01-30	0.770	0.770	0.730	0.730	0.730	41,506
2023-01-27	0.790	0.800	0.770	0.770	0.770	263,114
2023-01-25	0.750	0.750	0.710	0.710	0.710	75,613
2023-01-24	0.750	0.750	0.750	0.750	0.750	4,096
2023-01-23	0.770	0.770	0.750	0.750	0.750	73,050
2023-01-20	0.800	0.800	0.770	0.775	0.775	2,296
2023-01-19	0.780	0.790	0.780	0.790	0.790	12,224
2023-01-18	0.795	0.800	0.765	0.765	0.765	115,645
2023-01-17	0.795	0.795	0.795	0.795	0.795	25,000
2023-01-16	0.800	0.815	0.800	0.800	0.800	29,849
2023-01-13	0.805	0.810	0.785	0.785	0.785	49,023
2023-01-12	0.850	0.850	0.830	0.830	0.830	159
2023-01-11	0.850	0.860	0.830	0.860	0.860	13,217
2023-01-10	0.850	0.855	0.850	0.850	0.850	37,724
2023-01-09	0.845	0.885	0.845	0.860	0.860	166,928
2023-01-06	0.840	0.845	0.830	0.830	0.830	70,828

← NewerPage 16 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.