GreenX Metals Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-07	15.500	15.500	15.500	15.500	15.500	1,858
2022-10-06	15.500	15.700	15.500	15.500	15.500	25,000
2022-10-05	15.500	15.500	15.500	15.500	15.500	0
2022-10-04	15.000	15.500	14.880	15.500	15.500	84,000
2022-10-03	15.000	15.000	15.000	15.000	15.000	0
2022-09-30	15.000	15.000	15.000	15.000	15.000	55,000
2022-09-29	15.500	15.500	15.500	15.500	15.500	0
2022-09-28	15.500	15.500	15.500	15.500	15.500	0
2022-09-27	16.250	16.250	16.000	16.250	16.250	55,000
2022-09-26	16.500	17.000	16.500	16.500	16.500	8
2022-09-23	16.500	16.500	16.300	16.500	16.500	73,120
2022-09-22	14.375	16.500	14.300	16.500	16.500	205,000
2022-09-21	14.375	14.375	14.375	14.375	14.375	0
2022-09-20	14.375	14.375	14.375	14.375	14.375	0
2022-09-16	14.375	14.375	14.375	14.375	14.375	0
2022-09-15	14.375	14.500	14.375	14.375	14.375	20,000
2022-09-14	14.049	14.490	14.049	14.250	14.250	253,558
2022-09-13	13.875	14.090	13.775	14.000	14.000	90,000
2022-09-12	13.875	14.000	13.538	13.875	13.875	46,000
2022-09-09	13.875	13.875	13.875	13.875	13.875	0
2022-09-08	13.875	13.875	13.538	13.875	13.875	19,206
2022-09-07	13.820	14.100	13.820	13.875	13.875	69,826
2022-09-06	13.375	13.375	13.375	13.375	13.375	0
2022-09-05	13.375	13.375	13.263	13.375	13.375	1,456
2022-09-02	13.250	13.375	13.250	13.375	13.375	50,000
2022-09-01	14.000	14.000	13.250	13.375	13.375	39,486
2022-08-31	14.125	14.125	14.000	14.125	14.125	27,000
2022-08-30	14.500	14.500	14.125	14.125	14.125	7,014
2022-08-26	14.500	14.500	14.110	14.500	14.500	100,000
2022-08-25	14.750	14.750	14.630	14.750	14.750	34,981
2022-08-24	14.750	14.750	14.570	14.750	14.750	18,724
2022-08-23	15.000	15.000	14.610	14.750	14.750	158,500
2022-08-22	16.000	16.145	15.000	15.000	15.000	350,000
2022-08-19	16.000	16.000	16.000	16.000	16.000	0
2022-08-18	16.000	16.200	16.000	16.000	16.000	31
2022-08-17	15.250	16.440	15.000	16.000	16.000	80,478
2022-08-16	15.250	15.350	15.250	15.250	15.250	312
2022-08-15	15.000	15.000	15.000	15.000	15.000	0
2022-08-12	15.000	15.000	14.700	15.000	15.000	8,480
2022-08-11	14.750	15.400	14.750	14.750	14.750	92,467
2022-08-10	14.500	15.000	14.500	14.500	14.500	100
2022-08-09	14.500	14.500	14.200	14.500	14.500	436
2022-08-08	14.500	15.000	14.150	14.500	14.500	122,677
2022-08-05	14.500	14.500	14.150	14.500	14.500	10,896
2022-08-04	14.500	14.500	14.500	14.500	14.500	0
2022-08-03	14.500	15.000	14.500	14.500	14.500	1,234
2022-08-02	14.500	14.800	14.500	14.500	14.500	503
2022-08-01	14.250	14.250	14.250	14.250	14.250	0
2022-07-29	14.125	14.125	14.125	14.125	14.125	0
2022-07-28	14.125	14.125	14.125	14.125	14.125	0
2022-07-27	14.250	14.400	14.050	14.125	14.125	60,652
2022-07-26	14.250	14.250	14.050	14.250	14.250	36
2022-07-25	13.500	14.420	13.500	14.250	14.250	105,000
2022-07-22	13.250	13.500	13.250	13.250	13.250	114,510
2022-07-21	13.250	13.250	13.050	13.250	13.250	5,000
2022-07-20	13.000	13.700	13.000	13.250	13.250	217,828
2022-07-19	12.625	13.000	12.363	12.750	12.750	221,889
2022-07-18	11.380	12.625	11.380	12.625	12.625	162,839
2022-07-15	11.250	11.250	11.250	11.250	11.250	0
2022-07-14	11.150	11.150	11.150	11.150	11.150	0

← NewerPage 18 of 22 · 1,262 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.