Greenx Metals Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-03	1.015	1.015	1.015	1.015	1.015	0
2026-02-02	1.015	1.020	0.980	1.015	1.015	166,572
2026-01-30	1.020	1.020	1.015	1.015	1.015	65,952
2026-01-29	1.000	1.025	0.960	0.980	0.980	361,883
2026-01-28	0.960	1.015	0.950	1.010	1.010	386,587
2026-01-27	1.015	1.015	1.015	1.015	1.015	0
2026-01-23	1.015	1.015	1.015	1.015	1.015	0
2026-01-22	1.010	1.025	1.000	1.015	1.015	118,698
2026-01-21	1.065	1.070	0.980	1.000	1.000	211,534
2026-01-20	1.040	1.040	0.950	0.970	0.970	44,190
2026-01-19	0.990	1.005	0.950	1.005	1.005	222,516
2026-01-16	0.935	0.980	0.870	0.980	0.980	250,210
2026-01-15	0.940	0.940	0.890	0.915	0.915	160,213
2026-01-14	0.980	1.010	0.950	0.950	0.950	46,928
2026-01-13	1.040	1.040	0.995	1.000	1.000	361,787
2026-01-12	1.000	1.040	1.000	1.040	1.040	932,941
2026-01-09	0.875	0.875	0.870	0.870	0.870	59,988
2026-01-08	0.870	0.880	0.870	0.870	0.870	147,814
2026-01-07	0.870	0.870	0.860	0.860	0.860	14,352
2026-01-06	0.865	0.870	0.858	0.870	0.870	90,534
2026-01-05	0.855	0.865	0.855	0.865	0.865	51,277
2026-01-02	0.855	0.855	0.855	0.855	0.855	23
2025-12-31	0.850	0.850	0.850	0.850	0.850	12,782
2025-12-30	0.835	0.845	0.835	0.845	0.845	1,261
2025-12-29	0.835	0.835	0.835	0.835	0.835	0
2025-12-24	0.860	0.860	0.835	0.835	0.835	12,481
2025-12-23	0.860	0.860	0.855	0.855	0.855	18,523
2025-12-22	0.890	0.890	0.890	0.890	0.890	0
2025-12-19	0.890	0.890	0.890	0.890	0.890	86,998
2025-12-18	0.865	0.865	0.865	0.865	0.865	2
2025-12-17	0.860	0.860	0.860	0.860	0.860	0
2025-12-16	0.860	0.860	0.855	0.860	0.860	7,000
2025-12-15	0.870	0.870	0.865	0.865	0.865	6,999
2025-12-12	0.880	0.900	0.880	0.880	0.880	105,056
2025-12-11	0.855	0.855	0.855	0.855	0.855	10,803
2025-12-10	0.860	0.865	0.860	0.860	0.860	12,568
2025-12-09	0.840	0.875	0.840	0.865	0.865	16,000
2025-12-08	0.860	0.900	0.800	0.900	0.900	20,678
2025-12-05	0.895	0.895	0.855	0.855	0.855	10,148
2025-12-04	0.865	0.865	0.865	0.865	0.865	0
2025-12-03	0.910	0.910	0.865	0.865	0.865	8,676
2025-12-02	0.890	0.910	0.890	0.910	0.910	3,239
2025-12-01	0.910	0.910	0.880	0.880	0.880	34,199
2025-11-28	0.840	0.900	0.840	0.900	0.900	68,047
2025-11-27	0.840	0.840	0.840	0.840	0.840	0
2025-11-26	0.820	0.840	0.810	0.840	0.840	56,116
2025-11-25	0.835	0.835	0.820	0.820	0.820	19,542
2025-11-24	0.845	0.845	0.845	0.845	0.845	12,000
2025-11-21	0.840	0.840	0.830	0.830	0.830	8,020
2025-11-20	0.840	0.840	0.840	0.840	0.840	2,380
2025-11-19	0.795	0.808	0.795	0.805	0.805	3,496
2025-11-18	0.800	0.800	0.800	0.800	0.800	7,649
2025-11-17	0.830	0.860	0.820	0.830	0.830	105,863
2025-11-14	0.880	0.880	0.870	0.870	0.870	153,392
2025-11-13	0.880	0.900	0.860	0.870	0.870	215,923
2025-11-12	0.845	0.860	0.845	0.860	0.860	52,483
2025-11-11	0.820	0.830	0.820	0.830	0.830	16,991
2025-11-10	0.810	0.810	0.810	0.810	0.810	65
2025-11-07	0.820	0.830	0.800	0.800	0.800	146,690
2025-11-06	0.820	0.820	0.800	0.810	0.810	26,789

← NewerPage 4 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.