Greenx Metals Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-05	0.810	0.830	0.810	0.830	0.830	286,815
2023-01-04	0.800	0.800	0.750	0.780	0.780	279,658
2023-01-03	0.760	0.850	0.760	0.830	0.830	515,619
2022-12-30	0.610	0.640	0.610	0.640	0.640	55,310
2022-12-29	0.580	0.580	0.540	0.540	0.540	117,801
2022-12-28	0.600	0.610	0.600	0.610	0.610	65,398
2022-12-23	0.590	0.595	0.570	0.595	0.595	72,602
2022-12-22	0.580	0.580	0.580	0.580	0.580	15,920
2022-12-21	0.590	0.600	0.575	0.580	0.580	353,219
2022-12-20	0.580	0.590	0.580	0.580	0.580	119,598
2022-12-19	0.590	0.590	0.570	0.570	0.570	183,068
2022-12-16	0.550	0.600	0.550	0.590	0.590	392,446
2022-12-15	0.540	0.545	0.530	0.545	0.545	296,622
2022-12-14	0.530	0.535	0.530	0.535	0.535	31,532
2022-12-13	0.540	0.560	0.435	0.560	0.560	267,475
2022-12-12	0.580	0.580	0.565	0.565	0.565	70,461
2022-12-09	0.565	0.565	0.550	0.560	0.560	492,618
2022-12-08	0.580	0.580	0.550	0.570	0.570	198,261
2022-12-07	0.575	0.575	0.540	0.555	0.555	460,406
2022-12-06	0.565	0.585	0.565	0.575	0.575	907,451
2022-12-05	0.560	0.580	0.560	0.570	0.570	215,459
2022-12-02	0.510	0.510	0.485	0.505	0.505	98,000
2022-12-01	0.500	0.535	0.495	0.520	0.520	553,824
2022-11-30	0.490	0.550	0.485	0.530	0.530	756,010
2022-11-29	0.370	0.370	0.370	0.370	0.370	8
2022-11-28	0.360	0.360	0.360	0.360	0.360	0
2022-11-25	0.360	0.360	0.360	0.360	0.360	5,000
2022-11-24	0.400	0.400	0.360	0.360	0.360	273,165
2022-11-23	0.395	0.395	0.395	0.395	0.395	11,510
2022-11-22	0.395	0.395	0.395	0.395	0.395	3,000
2022-11-21	0.375	0.375	0.375	0.375	0.375	5,000
2022-11-18	0.395	0.395	0.375	0.375	0.375	100,053
2022-11-17	0.400	0.400	0.400	0.400	0.400	36,251
2022-11-16	0.390	0.420	0.390	0.400	0.400	664,731
2022-11-15	0.365	0.375	0.365	0.375	0.375	50,000
2022-11-14	0.370	0.370	0.370	0.370	0.370	108,428
2022-11-11	0.370	0.380	0.370	0.380	0.380	153,386
2022-11-10	0.355	0.360	0.350	0.360	0.360	150,850
2022-11-09	0.360	0.365	0.360	0.365	0.365	176,475
2022-11-08	0.335	0.360	0.335	0.360	0.360	107,832
2022-11-07	0.300	0.320	0.300	0.320	0.320	44,100
2022-11-04	0.275	0.275	0.275	0.275	0.275	12,000
2022-11-03	0.265	0.265	0.265	0.265	0.265	382
2022-11-02	0.265	0.265	0.260	0.260	0.260	20,438
2022-11-01	0.270	0.270	0.270	0.270	0.270	0
2022-10-31	0.270	0.270	0.270	0.270	0.270	0
2022-10-28	0.270	0.270	0.270	0.270	0.270	22,000
2022-10-27	0.260	0.260	0.260	0.260	0.260	0
2022-10-26	0.260	0.260	0.260	0.260	0.260	64,330
2022-10-25	0.265	0.265	0.260	0.260	0.260	104,847
2022-10-24	0.265	0.265	0.260	0.260	0.260	17,545
2022-10-21	0.295	0.295	0.295	0.295	0.295	0
2022-10-20	0.295	0.295	0.295	0.295	0.295	10,020
2022-10-19	0.290	0.290	0.290	0.290	0.290	0
2022-10-18	0.275	0.290	0.275	0.290	0.290	74,857
2022-10-17	0.265	0.265	0.265	0.265	0.265	100
2022-10-14	0.260	0.260	0.260	0.260	0.260	15,548
2022-10-13	0.260	0.260	0.260	0.260	0.260	0
2022-10-12	0.260	0.260	0.260	0.260	0.260	0
2022-10-11	0.260	0.260	0.260	0.260	0.260	7,500

← NewerPage 17 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.