Greenx Metals Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-21	0.815	0.815	0.815	0.815	0.815	6,097
2025-05-20	0.770	0.820	0.770	0.820	0.820	212,862
2025-05-19	0.750	0.755	0.730	0.755	0.755	113,209
2025-05-16	0.745	0.745	0.745	0.745	0.745	0
2025-05-15	0.745	0.745	0.745	0.745	0.745	0
2025-05-14	0.745	0.745	0.745	0.745	0.745	0
2025-05-13	0.770	0.770	0.740	0.745	0.745	79,346
2025-05-12	0.770	0.770	0.750	0.770	0.770	18,873
2025-05-09	0.783	0.783	0.770	0.770	0.770	990
2025-05-08	0.780	0.800	0.780	0.800	0.800	57,412
2025-05-07	0.790	0.790	0.765	0.765	0.765	2,250
2025-05-06	0.805	0.810	0.790	0.810	0.810	119,874
2025-05-05	0.780	0.780	0.780	0.780	0.780	0
2025-05-02	0.750	0.780	0.750	0.780	0.780	4,811
2025-05-01	0.800	0.800	0.800	0.800	0.800	0
2025-04-30	0.810	0.810	0.800	0.800	0.800	19,200
2025-04-29	0.770	0.770	0.765	0.765	0.765	6,662
2025-04-28	0.755	0.785	0.745	0.785	0.785	25,122
2025-04-24	0.755	0.755	0.755	0.755	0.755	327
2025-04-23	0.795	0.795	0.795	0.795	0.795	0
2025-04-22	0.780	0.795	0.780	0.795	0.795	7,415
2025-04-17	0.770	0.780	0.770	0.770	0.770	75,568
2025-04-16	0.795	0.795	0.795	0.795	0.795	0
2025-04-15	0.795	0.800	0.795	0.795	0.795	13,471
2025-04-14	0.780	0.780	0.780	0.780	0.780	3,203
2025-04-11	0.760	0.800	0.760	0.775	0.775	68,388
2025-04-10	0.735	0.790	0.720	0.720	0.720	28,315
2025-04-09	0.770	0.775	0.730	0.775	0.775	57,915
2025-04-08	0.770	0.770	0.770	0.770	0.770	5,500
2025-04-07	0.780	0.800	0.760	0.760	0.760	50,300
2025-04-04	0.820	0.820	0.820	0.820	0.820	1,100
2025-04-03	0.840	0.840	0.820	0.820	0.820	17,814
2025-04-02	0.835	0.840	0.835	0.840	0.840	1,118
2025-04-01	0.800	0.840	0.800	0.840	0.840	23,073
2025-03-31	0.840	0.840	0.830	0.830	0.830	12,424
2025-03-28	0.845	0.845	0.845	0.845	0.845	6
2025-03-27	0.845	0.845	0.845	0.845	0.845	252
2025-03-26	0.850	0.850	0.850	0.850	0.850	96,847
2025-03-25	0.845	0.845	0.845	0.845	0.845	1,365
2025-03-24	0.845	0.850	0.845	0.850	0.850	473
2025-03-21	0.860	0.860	0.860	0.860	0.860	0
2025-03-20	0.860	0.860	0.860	0.860	0.860	10,000
2025-03-19	0.850	0.850	0.845	0.845	0.845	6,376
2025-03-18	0.850	0.850	0.850	0.850	0.850	1,104
2025-03-17	0.865	0.875	0.855	0.875	0.875	21,289
2025-03-14	0.870	0.870	0.860	0.860	0.860	28,423
2025-03-13	0.860	0.875	0.860	0.860	0.860	373,396
2025-03-12	0.870	0.870	0.850	0.860	0.860	24,634
2025-03-11	0.860	0.865	0.845	0.850	0.850	260,939
2025-03-10	0.840	0.865	0.840	0.850	0.850	104,126
2025-03-07	0.818	0.830	0.805	0.830	0.830	15,381
2025-03-06	0.815	0.823	0.810	0.815	0.815	126,221
2025-03-05	0.800	0.800	0.795	0.795	0.795	68,488
2025-03-04	0.770	0.780	0.770	0.780	0.780	32,746
2025-03-03	0.770	0.770	0.770	0.770	0.770	15,504
2025-02-28	0.770	0.770	0.770	0.770	0.770	10,000
2025-02-27	0.785	0.785	0.785	0.785	0.785	341
2025-02-26	0.735	0.775	0.735	0.775	0.775	70,819
2025-02-25	0.755	0.760	0.750	0.750	0.750	7,892
2025-02-24	0.760	0.795	0.755	0.760	0.760	52,565

← NewerPage 7 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.