GreenX Metals Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 52.335 | 55.000 | 52.335 | 55.000 | 55.000 | 88,677 |
| 2026-10-16 | 52.000 | 52.700 | 51.750 | 52.000 | 52.000 | 6,451 |
| 2026-10-15 | 52.000 | 52.700 | 51.550 | 52.000 | 52.000 | 13,341 |
| 2026-10-14 | 52.000 | 52.950 | 50.000 | 50.000 | 50.000 | 45,098 |
| 2026-10-13 | 52.000 | 52.820 | 52.000 | 52.000 | 52.000 | 50 |
| 2026-10-12 | 52.000 | 53.000 | 50.000 | 51.500 | 51.500 | 17,102 |
| 2026-10-09 | 51.000 | 52.460 | 50.000 | 51.500 | 51.500 | 25,503 |
| 2026-10-08 | 51.500 | 53.000 | 51.000 | 51.000 | 51.000 | 20,922 |
| 2026-10-07 | 51.500 | 53.000 | 48.800 | 51.000 | 51.000 | 360,314 |
| 2026-10-06 | 51.500 | 53.345 | 51.000 | 52.000 | 52.000 | 29,040 |
| 2026-10-05 | 51.500 | 54.000 | 51.000 | 52.000 | 52.000 | 372 |
| 2026-10-02 | 51.000 | 54.000 | 50.000 | 51.000 | 51.000 | 25,701 |
| 2026-10-01 | 51.000 | 52.960 | 49.400 | 49.400 | 49.400 | 5,307 |
| 2026-09-30 | 50.500 | 52.100 | 49.800 | 51.000 | 51.000 | 795 |
| 2026-09-29 | 51.000 | 51.000 | 50.125 | 51.000 | 51.000 | 2,010 |
| 2026-09-28 | 51.500 | 51.500 | 51.500 | 51.500 | 51.500 | 0 |
| 2026-09-25 | 51.500 | 51.500 | 50.600 | 51.500 | 51.500 | 5,000 |
| 2026-09-24 | 50.500 | 52.194 | 50.250 | 50.250 | 50.250 | 19,178 |
| 2026-09-23 | 50.500 | 51.500 | 50.250 | 50.250 | 50.250 | 4,753 |
| 2026-09-22 | 50.500 | 51.500 | 48.600 | 50.250 | 50.250 | 11,957 |
| 2026-09-21 | 51.500 | 53.000 | 50.000 | 50.450 | 50.450 | 121,108 |
| 2026-09-18 | 52.500 | 53.850 | 51.000 | 51.500 | 51.500 | 52,881 |
| 2026-09-17 | 53.000 | 55.000 | 51.000 | 52.500 | 52.500 | 24,228 |
| 2026-09-16 | 54.000 | 54.500 | 54.000 | 54.500 | 54.500 | 2,362 |
| 2026-09-15 | 53.500 | 56.000 | 52.765 | 53.000 | 53.000 | 11,063 |
| 2026-09-14 | 54.250 | 56.500 | 52.675 | 53.500 | 53.500 | 79,437 |
| 2026-09-11 | 54.250 | 54.250 | 54.250 | 54.250 | 54.250 | 0 |
| 2026-09-10 | 55.000 | 57.000 | 53.000 | 56.000 | 56.000 | 20,083 |
| 2026-09-09 | 55.000 | 56.480 | 51.500 | 51.500 | 51.500 | 12,552 |
| 2026-09-08 | 54.500 | 56.800 | 52.800 | 55.000 | 55.000 | 77,675 |
| 2026-09-07 | 54.500 | 54.500 | 52.600 | 54.500 | 54.500 | 11,046 |
| 2026-09-04 | 54.500 | 54.500 | 52.500 | 54.500 | 54.500 | 250 |
| 2026-09-03 | 55.500 | 56.000 | 55.500 | 56.000 | 56.000 | 25,050 |
| 2026-09-02 | 54.500 | 56.000 | 52.500 | 54.500 | 54.500 | 15,779 |
| 2026-09-01 | 54.500 | 56.000 | 53.020 | 54.500 | 54.500 | 7,022 |
| 2026-08-28 | 54.500 | 56.500 | 52.750 | 54.500 | 54.500 | 35,003 |
| 2026-08-27 | 54.500 | 54.500 | 54.500 | 54.500 | 54.500 | 0 |
| 2026-08-26 | 54.500 | 56.500 | 53.000 | 54.500 | 54.500 | 56,305 |
| 2026-08-25 | 54.500 | 56.200 | 54.500 | 54.500 | 54.500 | 880 |
| 2026-08-24 | 54.500 | 56.000 | 52.000 | 54.500 | 54.500 | 30,336 |
| 2026-08-21 | 54.500 | 54.500 | 52.500 | 54.500 | 54.500 | 7,190 |
| 2026-08-20 | 54.500 | 55.400 | 52.050 | 54.500 | 54.500 | 11,905 |
| 2026-08-19 | 55.000 | 56.000 | 52.150 | 54.500 | 54.500 | 53,547 |
| 2026-08-18 | 55.500 | 55.720 | 53.150 | 55.000 | 55.000 | 30,126 |
| 2026-08-17 | 51.000 | 57.000 | 50.000 | 55.500 | 55.500 | 119,138 |
| 2026-08-14 | 51.000 | 52.000 | 51.000 | 51.000 | 51.000 | 1,000 |
| 2026-08-13 | 51.000 | 53.000 | 49.555 | 51.000 | 51.000 | 16,624 |
| 2026-08-12 | 51.000 | 53.000 | 51.000 | 51.000 | 51.000 | 24,274 |
| 2026-08-11 | 51.500 | 51.878 | 50.000 | 51.500 | 51.500 | 17,098 |
| 2026-08-10 | 47.500 | 52.220 | 46.000 | 51.500 | 51.500 | 79,382 |
| 2026-08-07 | 47.500 | 48.970 | 46.960 | 47.500 | 47.500 | 4,820 |
| 2026-08-06 | 47.500 | 48.970 | 47.500 | 47.500 | 47.500 | 1,052 |
| 2026-08-05 | 48.000 | 48.000 | 46.825 | 48.000 | 48.000 | 29,819 |
| 2026-08-04 | 48.000 | 50.000 | 48.000 | 48.000 | 48.000 | 13,316 |
| 2026-08-03 | 47.500 | 48.000 | 46.780 | 48.000 | 48.000 | 13,087 |
| 2026-07-31 | 47.500 | 49.000 | 47.500 | 47.500 | 47.500 | 17,826 |
| 2026-07-30 | 46.900 | 49.000 | 46.750 | 47.500 | 47.500 | 1,079 |
| 2026-07-29 | 47.400 | 48.000 | 46.000 | 48.000 | 48.000 | 8,824 |
| 2026-07-28 | 47.000 | 48.800 | 47.000 | 47.900 | 47.900 | 203,135 |
| 2026-07-27 | 46.500 | 48.000 | 44.000 | 46.000 | 46.000 | 4,266 |
Page 1 of 2 · 65 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.