GreenX Metals Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-21 | 49.500 | 52.000 | 48.000 | 51.000 | 51.000 | 157,740 |
| 2023-09-20 | 49.500 | 49.500 | 48.000 | 49.500 | 49.500 | 3,199 |
| 2023-09-19 | 49.500 | 49.500 | 49.500 | 49.500 | 49.500 | 0 |
| 2023-09-18 | 49.500 | 49.500 | 49.000 | 49.500 | 49.500 | 11,764 |
| 2023-09-15 | 49.500 | 49.500 | 49.500 | 49.500 | 49.500 | 0 |
| 2023-09-14 | 50.500 | 50.500 | 50.500 | 50.500 | 50.500 | 0 |
| 2023-09-13 | 50.500 | 50.500 | 50.500 | 50.500 | 50.500 | 0 |
| 2023-09-12 | 50.500 | 50.500 | 50.500 | 50.500 | 50.500 | 0 |
| 2023-09-11 | 50.500 | 52.000 | 49.100 | 52.000 | 52.000 | 7,835 |
| 2023-09-08 | 50.500 | 50.500 | 50.500 | 50.500 | 50.500 | 0 |
| 2023-09-07 | 51.500 | 52.000 | 49.000 | 50.500 | 50.500 | 15,140 |
| 2023-09-06 | 51.500 | 51.500 | 50.651 | 51.500 | 51.500 | 500 |
| 2023-09-05 | 51.500 | 51.500 | 50.651 | 51.500 | 51.500 | 3,234 |
| 2023-09-04 | 48.000 | 51.750 | 48.000 | 51.500 | 51.500 | 147,192 |
| 2023-09-01 | 48.000 | 48.000 | 47.301 | 48.000 | 48.000 | 634 |
| 2023-08-31 | 48.000 | 48.150 | 48.000 | 48.000 | 48.000 | 127 |
| 2023-08-30 | 48.000 | 48.100 | 48.000 | 48.000 | 48.000 | 747 |
| 2023-08-29 | 48.150 | 48.150 | 47.000 | 48.000 | 48.000 | 51,127 |
| 2023-08-25 | 49.000 | 49.000 | 49.000 | 49.000 | 49.000 | 0 |
| 2023-08-24 | 49.000 | 49.000 | 48.000 | 49.000 | 49.000 | 17 |
| 2023-08-23 | 49.000 | 49.000 | 48.060 | 49.000 | 49.000 | 35,319 |
| 2023-08-22 | 49.000 | 49.000 | 49.000 | 49.000 | 49.000 | 0 |
| 2023-08-21 | 49.000 | 49.000 | 49.000 | 49.000 | 49.000 | 0 |
| 2023-08-18 | 49.333 | 49.333 | 49.000 | 49.000 | 49.000 | 16,000 |
| 2023-08-17 | 50.500 | 50.500 | 49.000 | 50.500 | 50.500 | 30,235 |
| 2023-08-16 | 52.000 | 52.000 | 52.000 | 52.000 | 52.000 | 0 |
| 2023-08-15 | 52.000 | 52.000 | 52.000 | 52.000 | 52.000 | 0 |
| 2023-08-14 | 52.000 | 52.000 | 51.250 | 52.000 | 52.000 | 10,000 |
| 2023-08-11 | 52.000 | 52.000 | 50.000 | 52.000 | 52.000 | 16,511 |
| 2023-08-10 | 51.000 | 53.000 | 50.350 | 52.000 | 52.000 | 248,385 |
| 2023-08-09 | 51.000 | 51.000 | 50.350 | 51.000 | 51.000 | 500 |
| 2023-08-08 | 51.000 | 51.750 | 51.000 | 51.000 | 51.000 | 15,000 |
| 2023-08-07 | 51.000 | 51.000 | 51.000 | 51.000 | 51.000 | 0 |
| 2023-08-04 | 51.000 | 51.000 | 51.000 | 51.000 | 51.000 | 400 |
| 2023-08-03 | 51.000 | 51.000 | 51.000 | 51.000 | 51.000 | 0 |
| 2023-08-02 | 51.500 | 51.500 | 50.090 | 51.500 | 51.500 | 30,276 |
| 2023-08-01 | 51.950 | 52.000 | 51.950 | 52.000 | 52.000 | 20,000 |
| 2023-07-31 | 50.500 | 52.000 | 49.000 | 51.500 | 51.500 | 74,533 |
| 2023-07-28 | 47.000 | 50.500 | 47.000 | 50.500 | 50.500 | 70,600 |
| 2023-07-27 | 48.000 | 48.000 | 46.500 | 46.500 | 46.500 | 56,820 |
| 2023-07-26 | 48.500 | 48.500 | 47.510 | 48.500 | 48.500 | 5 |
| 2023-07-25 | 48.520 | 48.520 | 48.100 | 48.500 | 48.500 | 28,000 |
| 2023-07-24 | 50.000 | 50.000 | 48.000 | 49.000 | 49.000 | 46,867 |
| 2023-07-21 | 51.000 | 51.640 | 50.300 | 51.000 | 51.000 | 6,408 |
| 2023-07-20 | 51.000 | 51.000 | 51.000 | 51.000 | 51.000 | 0 |
| 2023-07-19 | 51.000 | 51.000 | 50.700 | 51.000 | 51.000 | 6,106 |
| 2023-07-18 | 53.500 | 54.000 | 51.000 | 52.000 | 52.000 | 57,755 |
| 2023-07-17 | 53.500 | 53.925 | 51.700 | 53.500 | 53.500 | 36,745 |
| 2023-07-14 | 50.000 | 55.000 | 50.000 | 53.500 | 53.500 | 338,006 |
| 2023-07-13 | 44.000 | 48.500 | 43.400 | 48.500 | 48.500 | 26,299 |
| 2023-07-12 | 50.500 | 52.000 | 45.000 | 51.000 | 51.000 | 123,933 |
| 2023-07-11 | 52.000 | 52.475 | 52.000 | 52.000 | 52.000 | 500 |
| 2023-07-10 | 51.000 | 54.000 | 51.000 | 52.000 | 52.000 | 72,397 |
| 2023-07-07 | 50.000 | 52.000 | 50.000 | 50.000 | 50.000 | 62 |
| 2023-07-06 | 51.100 | 51.100 | 50.150 | 50.500 | 50.500 | 22,983 |
| 2023-07-05 | 56.000 | 56.000 | 52.000 | 52.000 | 52.000 | 101,731 |
| 2023-07-04 | 56.500 | 56.500 | 55.075 | 56.500 | 56.500 | 3,786 |
| 2023-07-03 | 56.500 | 56.500 | 56.500 | 56.500 | 56.500 | 0 |
| 2023-06-30 | 57.500 | 58.700 | 55.900 | 56.500 | 56.500 | 16,799 |
| 2023-06-29 | 60.000 | 60.000 | 55.150 | 57.500 | 57.500 | 114,243 |
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.