GreenX Metals Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-20	1.860	1.860	1.790	1.830	1.830	1,384,097
2024-08-19	1.976	1.976	1.851	1.910	1.910	1,481,008
2024-08-16	2.022	2.038	1.986	1.998	1.998	406,096
2024-08-14	2.080	2.112	2.044	2.044	2.044	235,028
2024-08-13	2.060	2.142	2.042	2.072	2.072	341,727
2024-08-12	2.086	2.158	2.052	2.060	2.060	363,248
2024-08-09	1.930	2.190	1.880	2.070	2.070	1,820,662
2024-08-08	1.940	1.960	1.890	1.900	1.900	419,542
2024-08-07	1.970	2.016	1.929	1.944	1.944	484,958
2024-08-06	1.988	2.040	1.928	1.970	1.970	533,508
2024-08-05	2.100	2.100	1.890	1.960	1.960	2,015,933
2024-08-02	2.248	2.320	2.124	2.150	2.150	1,264,439
2024-08-01	2.146	2.170	2.120	2.122	2.122	232,139
2024-07-31	2.140	2.224	2.130	2.142	2.142	311,080
2024-07-30	2.120	2.208	2.120	2.152	2.152	270,658
2024-07-29	2.180	2.200	2.122	2.142	2.142	373,711
2024-07-26	2.152	2.220	2.150	2.150	2.150	450,275
2024-07-25	2.222	2.250	2.160	2.174	2.174	212,451
2024-07-24	2.196	2.246	2.196	2.246	2.246	230,018
2024-07-23	2.280	2.306	2.186	2.200	2.200	501,620
2024-07-22	2.180	2.300	2.146	2.260	2.260	634,629
2024-07-19	2.214	2.220	2.168	2.180	2.180	238,044
2024-07-18	2.222	2.238	2.132	2.196	2.196	514,517
2024-07-17	2.210	2.254	2.180	2.190	2.190	398,182
2024-07-16	2.242	2.266	2.200	2.240	2.240	289,094
2024-07-15	2.300	2.340	2.238	2.238	2.238	484,595
2024-07-12	2.310	2.350	2.292	2.292	2.292	214,993
2024-07-11	2.308	2.330	2.290	2.294	2.294	108,829
2024-07-10	2.300	2.332	2.284	2.296	2.296	120,894
2024-07-09	2.350	2.380	2.300	2.300	2.300	227,723
2024-07-08	2.360	2.400	2.322	2.330	2.330	434,192
2024-07-05	2.382	2.420	2.334	2.370	2.370	226,602
2024-07-04	2.260	2.416	2.252	2.356	2.356	598,011
2024-07-03	2.280	2.300	2.244	2.260	2.260	343,705
2024-07-02	2.318	2.338	2.270	2.304	2.304	239,539
2024-07-01	2.378	2.440	2.280	2.304	2.304	489,730
2024-06-28	2.406	2.440	2.382	2.382	2.382	156,853
2024-06-27	2.418	2.420	2.374	2.378	2.378	218,789
2024-06-26	2.416	2.440	2.400	2.400	2.400	199,874
2024-06-25	2.412	2.440	2.400	2.406	2.406	224,357
2024-06-24	2.408	2.500	2.408	2.412	2.412	453,823
2024-06-21	2.394	2.478	2.360	2.406	2.406	660,383
2024-06-20	2.370	2.416	2.360	2.360	2.360	211,680
2024-06-19	2.396	2.410	2.370	2.396	2.396	169,547
2024-06-18	2.398	2.420	2.364	2.384	2.384	296,672
2024-06-17	2.400	2.450	2.382	2.388	2.388	178,242
2024-06-14	2.430	2.478	2.392	2.400	2.400	370,127
2024-06-13	2.482	2.482	2.410	2.410	2.410	288,828
2024-06-12	2.498	2.576	2.456	2.468	2.468	398,183
2024-06-11	2.470	2.530	2.452	2.510	2.510	634,677
2024-06-10	2.352	2.524	2.350	2.398	2.398	356,880
2024-06-07	2.464	2.540	2.366	2.396	2.396	413,034
2024-06-06	2.322	2.492	2.322	2.464	2.464	523,887
2024-06-05	2.320	2.346	2.292	2.346	2.346	222,862
2024-06-04	2.260	2.316	2.254	2.280	2.280	145,275
2024-06-03	2.300	2.320	2.222	2.242	2.242	718,202
2024-05-31	2.338	2.338	2.280	2.314	2.314	184,559
2024-05-29	2.334	2.354	2.274	2.310	2.310	141,664
2024-05-28	2.340	2.390	2.316	2.320	2.320	192,246
2024-05-27	2.362	2.392	2.340	2.340	2.340	195,864

← NewerPage 10 of 21 · 1,254 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (PLN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.