Greenx Metals Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-06	0.820	0.820	0.800	0.810	0.810	26,789
2025-11-05	0.820	0.820	0.800	0.800	0.800	10,259
2025-11-04	0.820	0.835	0.820	0.825	0.825	50,040
2025-11-03	0.810	0.815	0.780	0.795	0.795	53,131
2025-10-31	0.870	0.900	0.825	0.825	0.825	118,002
2025-10-30	0.855	0.855	0.820	0.820	0.820	6,058
2025-10-29	0.860	0.860	0.835	0.855	0.855	125,930
2025-10-28	0.850	0.860	0.835	0.860	0.860	149,696
2025-10-27	0.825	0.838	0.825	0.835	0.835	11,590
2025-10-24	0.815	0.855	0.800	0.830	0.830	133,860
2025-10-23	0.780	0.785	0.780	0.780	0.780	224,889
2025-10-22	0.760	0.770	0.760	0.770	0.770	116,557
2025-10-21	0.770	0.780	0.750	0.760	0.760	270,092
2025-10-20	0.760	0.760	0.745	0.750	0.750	24,692
2025-10-17	0.750	0.750	0.750	0.750	0.750	0
2025-10-16	0.760	0.760	0.750	0.750	0.750	5,324
2025-10-15	0.753	0.775	0.735	0.760	0.760	15,331
2025-10-14	0.760	0.760	0.740	0.740	0.740	9,333
2025-10-13	0.760	0.760	0.730	0.740	0.740	22,505
2025-10-10	0.760	0.760	0.725	0.725	0.725	21,503
2025-10-09	0.760	0.760	0.725	0.760	0.760	30,660
2025-10-08	0.785	0.785	0.763	0.765	0.765	2,551
2025-10-07	0.785	0.785	0.785	0.785	0.785	4,364
2025-10-06	0.765	0.765	0.765	0.765	0.765	0
2025-10-03	0.765	0.765	0.765	0.765	0.765	0
2025-10-02	0.775	0.785	0.765	0.765	0.765	170,018
2025-10-01	0.785	0.785	0.785	0.785	0.785	0
2025-09-30	0.760	0.785	0.760	0.785	0.785	5,492
2025-09-29	0.785	0.785	0.785	0.785	0.785	0
2025-09-26	0.760	0.785	0.760	0.785	0.785	9,108
2025-09-25	0.750	0.760	0.750	0.760	0.760	5
2025-09-24	0.750	0.750	0.750	0.750	0.750	281
2025-09-23	0.780	0.780	0.745	0.763	0.763	883
2025-09-22	0.750	0.775	0.750	0.775	0.775	1,595
2025-09-19	0.775	0.785	0.760	0.785	0.785	18,503
2025-09-18	0.775	0.775	0.775	0.775	0.775	0
2025-09-17	0.775	0.775	0.775	0.775	0.775	0
2025-09-16	0.775	0.785	0.775	0.775	0.775	23,277
2025-09-15	0.780	0.780	0.775	0.775	0.775	3,301
2025-09-12	0.770	0.775	0.750	0.775	0.775	111,180
2025-09-11	0.760	0.760	0.740	0.740	0.740	4,047
2025-09-10	0.740	0.740	0.740	0.740	0.740	0
2025-09-09	0.730	0.740	0.730	0.740	0.740	411
2025-09-08	0.725	0.725	0.725	0.725	0.725	17,141
2025-09-05	0.725	0.725	0.725	0.725	0.725	886
2025-09-04	0.720	0.720	0.720	0.720	0.720	4,872
2025-09-03	0.730	0.730	0.725	0.725	0.725	34,266
2025-09-02	0.700	0.700	0.700	0.700	0.700	0
2025-09-01	0.760	0.760	0.700	0.700	0.700	14,413
2025-08-29	0.740	0.760	0.730	0.760	0.760	382
2025-08-28	0.750	0.750	0.740	0.740	0.740	18,772
2025-08-27	0.793	0.793	0.793	0.793	0.793	0
2025-08-26	0.793	0.793	0.793	0.793	0.793	0
2025-08-25	0.800	0.800	0.793	0.793	0.793	41,033
2025-08-22	0.785	0.785	0.785	0.785	0.785	0
2025-08-21	0.785	0.785	0.785	0.785	0.785	0
2025-08-20	0.785	0.785	0.785	0.785	0.785	54
2025-08-19	0.785	0.785	0.785	0.785	0.785	0
2025-08-18	0.760	0.785	0.760	0.785	0.785	779
2025-08-15	0.760	0.760	0.760	0.760	0.760	7,357

← NewerPage 5 of 22 · 1,268 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.