Greenx Metals Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	0.890	0.890	0.880	0.880	0.880	1,645
2026-04-29	0.920	0.920	0.920	0.920	0.920	0
2026-04-28	0.950	0.950	0.890	0.920	0.920	86,604
2026-04-27	0.885	0.940	0.885	0.940	0.940	28,844
2026-04-24	0.915	0.915	0.895	0.895	0.895	11,600
2026-04-23	0.950	0.950	0.950	0.950	0.950	0
2026-04-22	0.950	0.950	0.950	0.950	0.950	22,505
2026-04-21	0.900	0.955	0.900	0.925	0.925	4,790
2026-04-20	0.895	0.900	0.890	0.900	0.900	10,543
2026-04-17	0.890	0.890	0.890	0.890	0.890	18,586
2026-04-16	0.890	0.890	0.890	0.890	0.890	0
2026-04-15	0.895	0.895	0.885	0.890	0.890	39,853
2026-04-14	0.898	0.898	0.898	0.898	0.898	0
2026-04-13	0.870	0.945	0.870	0.898	0.898	72,113
2026-04-10	0.925	0.925	0.895	0.895	0.895	48,396
2026-04-09	0.940	0.940	0.910	0.910	0.910	80,842
2026-04-08	0.935	0.935	0.930	0.935	0.935	5,872
2026-04-07	0.930	0.970	0.930	0.970	0.970	11,638
2026-04-02	0.965	0.970	0.930	0.930	0.930	42,016
2026-04-01	0.900	1.040	0.890	0.990	0.990	417,448
2026-03-31	0.865	0.875	0.865	0.875	0.875	41,576
2026-03-30	0.855	0.860	0.855	0.855	0.855	6,608
2026-03-27	0.875	0.875	0.855	0.855	0.855	3,683
2026-03-26	0.850	0.890	0.850	0.875	0.875	46,738
2026-03-25	0.840	0.840	0.835	0.835	0.835	169,112
2026-03-24	0.840	0.840	0.830	0.840	0.840	34,253
2026-03-23	0.820	0.835	0.820	0.835	0.835	11,878
2026-03-20	0.840	0.870	0.835	0.855	0.855	43,033
2026-03-19	0.860	0.860	0.835	0.835	0.835	77,379
2026-03-18	0.865	0.870	0.860	0.865	0.865	49,268
2026-03-17	0.860	0.870	0.860	0.865	0.865	25,539
2026-03-16	0.890	0.890	0.860	0.860	0.860	120,503
2026-03-13	0.905	0.905	0.880	0.890	0.890	103,310
2026-03-12	0.915	0.915	0.900	0.900	0.900	115,373
2026-03-11	0.935	0.935	0.910	0.910	0.910	38,419
2026-03-10	0.900	0.910	0.900	0.910	0.910	152,856
2026-03-09	0.945	0.945	0.910	0.910	0.910	237,282
2026-03-06	0.945	0.950	0.920	0.945	0.945	65,107
2026-03-05	0.980	0.990	0.935	0.945	0.945	83,264
2026-03-04	0.930	0.985	0.920	0.980	0.980	107,216
2026-03-03	0.920	0.950	0.910	0.950	0.950	87,248
2026-03-02	0.910	0.920	0.910	0.920	0.920	20,284
2026-02-27	0.925	0.930	0.920	0.920	0.920	7,222
2026-02-26	0.935	0.945	0.920	0.940	0.940	69,589
2026-02-25	0.930	0.930	0.920	0.920	0.920	27,120
2026-02-24	0.940	0.945	0.930	0.945	0.945	158,010
2026-02-23	0.970	0.985	0.970	0.980	0.980	111,338
2026-02-20	0.955	1.010	0.955	0.980	0.980	75,142
2026-02-19	0.980	0.980	0.975	0.975	0.975	3,867
2026-02-18	0.980	1.010	0.980	0.980	0.980	67,535
2026-02-17	0.980	0.980	0.955	0.955	0.955	1,046
2026-02-16	1.010	1.010	0.990	0.990	0.990	13,106
2026-02-13	1.010	1.010	1.010	1.010	1.010	0
2026-02-12	1.010	1.015	1.005	1.010	1.010	217,681
2026-02-11	0.970	1.000	0.970	0.995	0.995	93,699
2026-02-10	1.020	1.020	1.020	1.020	1.020	25,717
2026-02-09	0.960	1.020	0.960	1.020	1.020	45,096
2026-02-06	0.955	0.955	0.955	0.955	0.955	2,000
2026-02-05	1.000	1.000	0.955	0.955	0.955	40,047
2026-02-04	1.000	1.020	0.995	1.005	1.005	175,300

← NewerPage 3 of 22 · 1,267 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.