GreenX Metals Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-13	11.150	11.150	11.150	11.150	11.150	0
2022-07-12	11.150	11.150	10.870	11.150	11.150	25,000
2022-07-11	11.150	11.500	10.925	11.150	11.150	31,222
2022-07-08	10.900	11.150	10.870	11.150	11.150	26,780
2022-07-07	10.900	10.900	10.804	10.900	10.900	30,000
2022-07-06	10.850	10.900	10.706	10.900	10.900	8,904
2022-07-05	10.850	10.880	10.850	10.850	10.850	136
2022-07-04	10.850	10.850	10.850	10.850	10.850	0
2022-07-01	10.850	10.850	10.850	10.850	10.850	0
2022-06-30	10.850	10.850	10.850	10.850	10.850	0
2022-06-29	10.850	10.850	10.850	10.850	10.850	0
2022-06-28	10.750	10.750	10.750	10.750	10.750	0
2022-06-27	11.000	11.000	11.000	11.000	11.000	0
2022-06-24	11.000	11.000	11.000	11.000	11.000	0
2022-06-23	11.000	11.000	11.000	11.000	11.000	0
2022-06-22	11.000	11.000	11.000	11.000	11.000	0
2022-06-21	11.000	11.000	11.000	11.000	11.000	0
2022-06-20	11.000	11.000	10.260	11.000	11.000	42,198
2022-06-17	11.500	11.500	11.500	11.500	11.500	0
2022-06-16	11.500	11.500	11.500	11.500	11.500	0
2022-06-15	11.500	11.500	11.020	11.500	11.500	850
2022-06-14	11.500	11.500	11.500	11.500	11.500	0
2022-06-13	11.500	11.500	11.500	11.500	11.500	0
2022-06-10	12.000	12.000	11.100	11.500	11.500	99,978
2022-06-09	12.250	12.250	12.250	12.250	12.250	0
2022-06-08	11.800	12.500	11.800	12.250	12.250	161,848
2022-06-07	11.000	11.500	11.000	11.500	11.500	140,000
2022-06-06	10.750	10.750	10.500	10.750	10.750	41,745
2022-06-01	10.750	10.750	10.750	10.750	10.750	0
2022-05-31	10.750	10.750	10.500	10.750	10.750	20,000
2022-05-30	10.750	10.750	10.750	10.750	10.750	0
2022-05-27	10.750	10.950	10.750	10.750	10.750	4,292
2022-05-26	10.750	10.750	10.750	10.750	10.750	0
2022-05-25	10.750	10.750	10.750	10.750	10.750	0
2022-05-24	10.750	10.750	10.750	10.750	10.750	0
2022-05-23	10.750	10.750	10.620	10.750	10.750	400,000
2022-05-20	10.750	10.750	10.750	10.750	10.750	0
2022-05-19	10.750	10.750	10.500	10.750	10.750	47,000
2022-05-18	10.750	10.750	10.750	10.750	10.750	0
2022-05-17	11.000	11.000	11.000	11.000	11.000	436
2022-05-16	11.000	11.000	11.000	11.000	11.000	0
2022-05-13	11.250	11.250	11.250	11.250	11.250	0
2022-05-12	11.250	11.250	11.250	11.250	11.250	0
2022-05-11	11.250	11.250	11.250	11.250	11.250	0
2022-05-10	11.250	11.250	11.250	11.250	11.250	0
2022-05-09	11.250	11.250	11.250	11.250	11.250	0
2022-05-06	11.250	11.250	11.250	11.250	11.250	0
2022-05-05	11.160	11.250	11.160	11.250	11.250	14,978
2022-05-04	11.100	11.190	11.100	11.100	11.100	666,000
2022-05-03	11.100	11.160	11.004	11.100	11.100	5,945
2022-04-29	11.100	11.160	11.100	11.100	11.100	2,186
2022-04-28	11.100	11.100	11.004	11.100	11.100	291
2022-04-27	11.100	11.100	11.100	11.100	11.100	0
2022-04-26	11.100	11.100	11.100	11.100	11.100	0
2022-04-25	11.100	11.160	11.004	11.100	11.100	4,404
2022-04-22	11.100	11.100	11.004	11.100	11.100	654
2022-04-21	11.100	11.100	11.100	11.100	11.100	0
2022-04-20	11.100	11.100	11.100	11.100	11.100	0
2022-04-19	11.100	11.120	11.100	11.100	11.100	1,745
2022-04-14	11.100	11.100	11.000	11.100	11.100	350,182

← NewerPage 19 of 22 · 1,267 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.