GreenX Metals Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-13	11.100	11.100	11.100	11.100	11.100	0
2022-04-12	11.100	11.100	11.100	11.100	11.100	0
2022-04-11	11.100	11.100	11.004	11.100	11.100	34,251
2022-04-08	11.100	11.120	11.000	11.100	11.100	41,067
2022-04-07	11.100	11.200	11.000	11.100	11.100	415,454
2022-04-06	11.100	11.300	11.100	11.100	11.100	3,584
2022-04-05	11.100	11.300	11.000	11.100	11.100	86,283
2022-04-04	11.100	11.100	11.100	11.100	11.100	0
2022-04-01	11.100	11.100	11.100	11.100	11.100	0
2022-03-31	11.100	11.100	11.100	11.100	11.100	0
2022-03-30	11.100	11.120	11.100	11.100	11.100	2,835
2022-03-29	11.100	11.100	11.100	11.100	11.100	0
2022-03-28	11.100	11.100	11.100	11.100	11.100	0
2022-03-25	11.100	11.190	11.000	11.100	11.100	86,053
2022-03-24	11.100	11.100	11.100	11.100	11.100	0
2022-03-23	11.100	11.100	11.100	11.100	11.100	0
2022-03-22	11.100	11.100	11.100	11.100	11.100	0
2022-03-21	11.100	11.100	11.000	11.100	11.100	11,055
2022-03-18	11.100	11.190	11.100	11.100	11.100	2,439
2022-03-17	11.100	11.100	11.000	11.100	11.100	354,000
2022-03-16	11.100	11.100	11.100	11.100	11.100	0
2022-03-15	11.100	11.100	11.000	11.100	11.100	355,856
2022-03-14	11.100	11.196	11.100	11.100	11.100	843
2022-03-11	11.100	11.100	11.100	11.100	11.100	0
2022-03-10	11.100	11.100	11.100	11.100	11.100	0
2022-03-09	11.100	11.100	11.004	11.100	11.100	10,000
2022-03-08	11.100	11.100	11.100	11.100	11.100	0
2022-03-07	11.100	11.100	11.000	11.100	11.100	1,868
2022-03-04	11.500	11.500	11.500	11.500	11.500	0
2022-03-03	11.425	11.500	11.425	11.500	11.500	25,000
2022-03-02	10.756	11.500	10.756	11.250	11.250	152,500
2022-03-01	10.650	10.650	10.650	10.650	10.650	0
2022-02-28	10.250	10.400	10.250	10.250	10.250	4,000
2022-02-25	10.250	10.250	10.250	10.250	10.250	0
2022-02-24	11.055	11.055	10.000	10.250	10.250	143,505
2022-02-23	11.250	11.250	11.250	11.250	11.250	0
2022-02-22	11.250	11.349	11.250	11.250	11.250	7,489
2022-02-21	11.250	11.250	11.250	11.250	11.250	0
2022-02-18	11.500	11.700	11.250	11.250	11.250	500
2022-02-17	11.500	11.500	11.488	11.500	11.500	86,884
2022-02-16	11.500	11.500	11.488	11.500	11.500	18,904
2022-02-15	11.500	11.500	11.500	11.500	11.500	0
2022-02-14	11.500	11.500	11.500	11.500	11.500	0
2022-02-11	11.500	11.500	11.500	11.500	11.500	0
2022-02-10	11.500	11.500	11.500	11.500	11.500	0
2022-02-09	11.500	11.500	11.070	11.500	11.500	200,000
2022-02-08	11.500	11.500	11.500	11.500	11.500	0
2022-02-07	11.500	11.500	11.500	11.500	11.500	0
2022-02-04	11.500	11.500	11.500	11.500	11.500	10,000
2022-02-03	12.250	12.250	12.000	12.250	12.250	25,000
2022-02-02	12.250	12.250	12.250	12.250	12.250	0
2022-02-01	12.250	12.250	12.250	12.250	12.250	0
2022-01-31	12.250	12.250	12.050	12.250	12.250	9,052
2022-01-28	12.250	12.250	12.250	12.250	12.250	0
2022-01-27	12.250	12.250	12.050	12.250	12.250	10,885
2022-01-26	12.250	12.250	12.250	12.250	12.250	0
2022-01-25	12.500	12.500	12.000	12.500	12.500	630
2022-01-24	13.000	13.000	12.000	12.500	12.500	100,000
2022-01-21	14.250	14.500	14.000	14.000	14.000	35,100
2022-01-20	14.050	14.400	14.050	14.250	14.250	1,085

← NewerPage 20 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.