Greenx Metals Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	0.875	0.875	0.875	0.875	0.875	17
2026-07-23	0.890	0.890	0.890	0.890	0.890	0
2026-07-22	0.875	0.900	0.870	0.890	0.890	254,876
2026-07-21	0.875	0.890	0.875	0.880	0.880	30,237
2026-07-20	0.885	0.885	0.875	0.885	0.885	65,562
2026-07-17	0.885	0.885	0.845	0.880	0.880	116,310
2026-07-16	0.900	0.900	0.890	0.890	0.890	71,752
2026-07-15	0.900	0.900	0.900	0.900	0.900	51,205
2026-07-14	0.895	0.915	0.895	0.895	0.895	216,571
2026-07-13	0.900	0.900	0.895	0.895	0.895	9,397
2026-07-10	0.925	0.925	0.910	0.910	0.910	5,288
2026-07-09	0.910	0.910	0.885	0.900	0.900	138,752
2026-07-08	0.910	0.910	0.910	0.910	0.910	20
2026-07-07	0.915	0.920	0.910	0.910	0.910	17,015
2026-07-06	0.920	0.920	0.910	0.910	0.910	12,063
2026-07-03	0.935	0.935	0.910	0.910	0.910	16,262
2026-07-02	0.920	0.935	0.920	0.935	0.935	19,373
2026-07-01	0.915	0.925	0.895	0.895	0.895	40,000
2026-06-30	0.940	0.940	0.900	0.900	0.900	68,378
2026-06-29	0.950	0.960	0.910	0.960	0.960	190,711
2026-06-26	0.960	0.960	0.915	0.920	0.920	59,983
2026-06-25	0.920	0.935	0.920	0.935	0.935	17,335
2026-06-24	0.925	0.930	0.925	0.930	0.930	54,845
2026-06-23	0.955	0.955	0.915	0.930	0.930	3,407
2026-06-22	0.960	0.980	0.960	0.960	0.960	81,582
2026-06-19	0.975	0.980	0.960	0.970	0.970	56,665
2026-06-18	0.940	0.990	0.940	0.980	0.980	327,128
2026-06-17	0.935	0.935	0.935	0.935	0.935	0
2026-06-16	0.935	0.935	0.925	0.935	0.935	55,799
2026-06-15	0.930	0.935	0.925	0.925	0.925	42,677
2026-06-12	0.935	0.935	0.930	0.930	0.930	5,051
2026-06-11	0.940	0.940	0.920	0.920	0.920	110,544
2026-06-10	0.960	0.960	0.940	0.945	0.945	163,192
2026-06-09	0.950	0.960	0.950	0.955	0.955	22,422
2026-06-05	0.955	0.955	0.955	0.955	0.955	2,988
2026-06-04	0.940	0.950	0.940	0.945	0.945	5,791
2026-06-03	0.945	0.950	0.943	0.943	0.943	54,125
2026-06-02	0.950	0.950	0.945	0.950	0.950	48,229
2026-06-01	0.935	0.950	0.935	0.950	0.950	122,032
2026-05-29	0.930	0.940	0.920	0.935	0.935	141,939
2026-05-28	0.920	0.930	0.905	0.905	0.905	100,500
2026-05-27	0.900	0.910	0.900	0.905	0.905	35,271
2026-05-26	0.905	0.905	0.900	0.900	0.900	1,565
2026-05-25	0.900	0.910	0.900	0.900	0.900	31,751
2026-05-22	0.880	0.900	0.880	0.900	0.900	14,467
2026-05-21	0.900	0.900	0.880	0.880	0.880	105,941
2026-05-20	0.880	0.910	0.880	0.910	0.910	46,019
2026-05-19	0.900	0.900	0.890	0.895	0.895	60,112
2026-05-18	0.900	0.900	0.880	0.890	0.890	64,026
2026-05-15	0.895	0.895	0.870	0.880	0.880	92,839
2026-05-14	0.900	0.900	0.885	0.895	0.895	78,140
2026-05-13	0.905	0.915	0.905	0.910	0.910	16,771
2026-05-12	0.880	0.880	0.880	0.880	0.880	2,005
2026-05-11	0.900	0.900	0.870	0.875	0.875	122,968
2026-05-08	0.890	0.910	0.890	0.910	0.910	56,622
2026-05-07	0.890	0.890	0.885	0.885	0.885	29,588
2026-05-06	0.870	0.870	0.865	0.865	0.865	1,887
2026-05-05	0.880	0.910	0.880	0.910	0.910	58,218
2026-05-04	0.880	0.910	0.880	0.885	0.885	10,795
2026-05-01	0.890	0.900	0.880	0.880	0.880	840

← NewerPage 2 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.