Greenx Metals Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-25	0.645	0.645	0.625	0.625	0.625	44
2024-11-22	0.640	0.640	0.640	0.640	0.640	9,410
2024-11-21	0.655	0.665	0.650	0.650	0.650	14,047
2024-11-20	0.650	0.660	0.650	0.650	0.650	63,542
2024-11-19	0.660	0.660	0.660	0.660	0.660	23,500
2024-11-18	0.670	0.675	0.665	0.675	0.675	13,095
2024-11-15	0.705	0.705	0.690	0.690	0.690	65,418
2024-11-14	0.710	0.710	0.710	0.710	0.710	0
2024-11-13	0.730	0.730	0.710	0.710	0.710	29,953
2024-11-12	0.750	0.760	0.730	0.730	0.730	79,294
2024-11-11	0.775	0.795	0.730	0.730	0.730	116,283
2024-11-08	0.770	0.785	0.770	0.770	0.770	22,658
2024-11-07	0.760	0.760	0.760	0.760	0.760	0
2024-11-06	0.760	0.760	0.760	0.760	0.760	0
2024-11-05	0.780	0.780	0.760	0.760	0.760	87,573
2024-11-04	0.785	0.800	0.770	0.800	0.800	43,803
2024-11-01	0.790	0.790	0.765	0.770	0.770	218,489
2024-10-31	0.780	0.790	0.780	0.790	0.790	41,393
2024-10-30	0.760	0.795	0.750	0.795	0.795	98,279
2024-10-29	0.765	0.765	0.750	0.750	0.750	18,476
2024-10-28	0.765	0.780	0.765	0.780	0.780	12,675
2024-10-25	0.770	0.770	0.770	0.770	0.770	16,874
2024-10-24	0.770	0.805	0.770	0.805	0.805	8,660
2024-10-23	0.770	0.770	0.770	0.770	0.770	19,444
2024-10-22	0.795	0.795	0.785	0.785	0.785	28,263
2024-10-21	0.805	0.810	0.800	0.810	0.810	39,797
2024-10-18	0.805	0.805	0.800	0.805	0.805	19,307
2024-10-17	0.870	0.870	0.820	0.835	0.835	125,686
2024-10-16	0.820	0.845	0.820	0.825	0.825	34,000
2024-10-15	0.780	0.795	0.780	0.785	0.785	227,909
2024-10-14	0.750	0.780	0.750	0.760	0.760	183,579
2024-10-11	0.750	0.780	0.745	0.750	0.750	304,059
2024-10-10	0.820	0.820	0.775	0.780	0.780	284,508
2024-10-09	0.920	0.920	0.790	0.800	0.800	675,158
2024-10-08	0.680	0.680	0.680	0.680	0.680	0
2024-10-07	0.675	0.680	0.675	0.680	0.680	4,438
2024-10-04	0.685	0.695	0.685	0.695	0.695	19,471
2024-10-03	0.680	0.680	0.670	0.670	0.670	8,066
2024-10-02	0.675	0.680	0.675	0.680	0.680	497
2024-10-01	0.670	0.670	0.670	0.670	0.670	0
2024-09-30	0.670	0.670	0.670	0.670	0.670	0
2024-09-27	0.670	0.670	0.670	0.670	0.670	0
2024-09-26	0.670	0.670	0.670	0.670	0.670	0
2024-09-25	0.670	0.670	0.670	0.670	0.670	278
2024-09-24	0.655	0.675	0.655	0.675	0.675	15,447
2024-09-23	0.655	0.655	0.655	0.655	0.655	923
2024-09-20	0.670	0.670	0.670	0.670	0.670	0
2024-09-19	0.670	0.670	0.670	0.670	0.670	0
2024-09-18	0.670	0.670	0.670	0.670	0.670	0
2024-09-17	0.670	0.670	0.670	0.670	0.670	0
2024-09-16	0.680	0.680	0.665	0.670	0.670	9,012
2024-09-13	0.645	0.645	0.625	0.635	0.635	2,752
2024-09-12	0.685	0.685	0.685	0.685	0.685	0
2024-09-11	0.685	0.685	0.685	0.685	0.685	0
2024-09-10	0.685	0.685	0.685	0.685	0.685	0
2024-09-09	0.695	0.695	0.685	0.685	0.685	5,524
2024-09-06	0.685	0.685	0.685	0.685	0.685	1,955
2024-09-05	0.700	0.700	0.685	0.685	0.685	4,001
2024-09-04	0.720	0.720	0.720	0.720	0.720	0
2024-09-03	0.720	0.720	0.720	0.720	0.720	0

← NewerPage 9 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.