Greenx Metals Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-14	0.760	0.760	0.760	0.760	0.760	0
2025-08-13	0.760	0.760	0.760	0.760	0.760	0
2025-08-12	0.760	0.760	0.760	0.760	0.760	0
2025-08-11	0.760	0.760	0.760	0.760	0.760	0
2025-08-08	0.760	0.760	0.760	0.760	0.760	0
2025-08-07	0.760	0.760	0.760	0.760	0.760	2,000
2025-08-06	0.760	0.760	0.750	0.750	0.750	31,009
2025-08-05	0.770	0.770	0.770	0.770	0.770	0
2025-08-04	0.770	0.770	0.770	0.770	0.770	3,571
2025-08-01	0.775	0.775	0.775	0.775	0.775	2,148
2025-07-31	0.800	0.800	0.800	0.800	0.800	0
2025-07-30	0.795	0.800	0.795	0.800	0.800	45,632
2025-07-29	0.800	0.800	0.800	0.800	0.800	10,245
2025-07-28	0.780	0.825	0.780	0.805	0.805	62,155
2025-07-25	0.785	0.785	0.785	0.785	0.785	5
2025-07-24	0.755	0.785	0.755	0.785	0.785	7,656
2025-07-23	0.780	0.780	0.780	0.780	0.780	1,888
2025-07-22	0.770	0.800	0.770	0.800	0.800	80,008
2025-07-21	0.770	0.770	0.750	0.765	0.765	3,174
2025-07-18	0.750	0.750	0.750	0.750	0.750	1,811
2025-07-17	0.740	0.750	0.740	0.750	0.750	17,546
2025-07-16	0.750	0.750	0.750	0.750	0.750	0
2025-07-15	0.750	0.750	0.750	0.750	0.750	445
2025-07-14	0.730	0.730	0.730	0.730	0.730	0
2025-07-11	0.730	0.730	0.730	0.730	0.730	0
2025-07-10	0.740	0.740	0.720	0.730	0.730	7,505
2025-07-09	0.750	0.750	0.750	0.750	0.750	0
2025-07-08	0.750	0.750	0.750	0.750	0.750	15,000
2025-07-07	0.730	0.730	0.725	0.725	0.725	68,279
2025-07-04	0.720	0.720	0.715	0.715	0.715	10,692
2025-07-03	0.725	0.725	0.725	0.725	0.725	1,000
2025-07-02	0.715	0.715	0.715	0.715	0.715	65,609
2025-07-01	0.720	0.730	0.705	0.730	0.730	182,935
2025-06-30	0.705	0.705	0.705	0.705	0.705	216
2025-06-27	0.705	0.705	0.690	0.705	0.705	10,962
2025-06-26	0.720	0.720	0.720	0.720	0.720	0
2025-06-25	0.720	0.720	0.720	0.720	0.720	0
2025-06-24	0.720	0.720	0.720	0.720	0.720	0
2025-06-23	0.720	0.720	0.720	0.720	0.720	0
2025-06-20	0.700	0.720	0.700	0.720	0.720	16,598
2025-06-19	0.700	0.710	0.700	0.710	0.710	42,255
2025-06-18	0.720	0.720	0.720	0.720	0.720	1,388
2025-06-17	0.710	0.720	0.700	0.720	0.720	186,843
2025-06-16	0.710	0.720	0.710	0.715	0.715	83,665
2025-06-13	0.700	0.725	0.700	0.720	0.720	29,425
2025-06-12	0.725	0.730	0.710	0.710	0.710	22,039
2025-06-11	0.700	0.710	0.700	0.710	0.710	14,311
2025-06-10	0.730	0.730	0.730	0.730	0.730	0
2025-06-06	0.720	0.735	0.720	0.730	0.730	138,166
2025-06-05	0.705	0.750	0.705	0.750	0.750	52,975
2025-06-04	0.720	0.730	0.720	0.720	0.720	113,806
2025-06-03	0.710	0.720	0.700	0.720	0.720	85,140
2025-06-02	0.705	0.710	0.705	0.710	0.710	7,999
2025-05-30	0.705	0.705	0.700	0.700	0.700	18,087
2025-05-29	0.710	0.725	0.695	0.725	0.725	36,440
2025-05-28	0.705	0.710	0.680	0.710	0.710	41,885
2025-05-27	0.720	0.720	0.700	0.700	0.700	15,220
2025-05-26	0.740	0.740	0.700	0.700	0.700	19,803
2025-05-23	0.755	0.755	0.740	0.750	0.750	70,249
2025-05-22	0.770	0.770	0.740	0.740	0.740	128,321

← NewerPage 6 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.