GreenX Metals Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-24	2.326	2.414	2.326	2.352	2.352	213,461
2024-05-23	2.390	2.396	2.326	2.326	2.326	162,625
2024-05-22	2.320	2.420	2.310	2.384	2.384	383,350
2024-05-21	2.472	2.480	2.340	2.380	2.380	405,599
2024-05-20	2.278	2.650	2.264	2.444	2.444	1,752,705
2024-05-17	2.266	2.290	2.242	2.278	2.278	148,742
2024-05-16	2.264	2.318	2.250	2.256	2.256	192,838
2024-05-15	2.226	2.350	2.206	2.252	2.252	462,826
2024-05-14	2.252	2.264	2.224	2.228	2.228	276,239
2024-05-13	2.302	2.328	2.250	2.250	2.250	349,684
2024-05-10	2.298	2.346	2.290	2.320	2.320	221,507
2024-05-09	2.322	2.340	2.286	2.300	2.300	253,248
2024-05-08	2.372	2.376	2.324	2.332	2.332	149,602
2024-05-07	2.362	2.370	2.348	2.356	2.356	187,718
2024-05-06	2.340	2.444	2.340	2.360	2.360	451,754
2024-05-02	2.310	2.350	2.292	2.320	2.320	101,334
2024-04-30	2.386	2.394	2.324	2.330	2.330	331,843
2024-04-29	2.178	2.390	2.176	2.350	2.350	842,685
2024-04-26	2.218	2.220	2.150	2.170	2.170	390,655
2024-04-25	2.200	2.246	2.178	2.190	2.190	278,916
2024-04-24	2.266	2.298	2.184	2.196	2.196	602,404
2024-04-23	2.312	2.312	2.198	2.270	2.270	874,082
2024-04-22	2.350	2.394	2.294	2.300	2.300	349,123
2024-04-19	2.372	2.390	2.334	2.344	2.344	188,830
2024-04-18	2.398	2.398	2.350	2.370	2.370	232,773
2024-04-17	2.366	2.400	2.350	2.400	2.400	238,193
2024-04-16	2.348	2.400	2.330	2.352	2.352	364,169
2024-04-15	2.388	2.388	2.328	2.342	2.342	274,761
2024-04-12	2.368	2.396	2.354	2.390	2.390	205,226
2024-04-11	2.360	2.414	2.360	2.360	2.360	143,555
2024-04-10	2.400	2.440	2.370	2.380	2.380	177,068
2024-04-09	2.340	2.440	2.340	2.410	2.410	296,995
2024-04-08	2.358	2.390	2.332	2.336	2.336	341,003
2024-04-05	2.404	2.404	2.330	2.330	2.330	304,297
2024-04-04	2.404	2.430	2.386	2.386	2.386	235,402
2024-04-03	2.422	2.438	2.370	2.388	2.388	382,099
2024-04-02	2.480	2.486	2.400	2.422	2.422	327,561
2024-03-28	2.410	2.570	2.370	2.510	2.510	657,795
2024-03-27	2.320	2.440	2.310	2.420	2.420	460,197
2024-03-26	2.380	2.430	2.310	2.335	2.335	378,603
2024-03-25	2.410	2.420	2.340	2.380	2.380	625,748
2024-03-22	2.500	2.515	2.320	2.395	2.395	576,936
2024-03-21	2.475	2.515	2.465	2.480	2.480	270,355
2024-03-20	2.440	2.535	2.420	2.480	2.480	631,892
2024-03-19	2.400	2.465	2.380	2.440	2.440	649,416
2024-03-18	2.500	2.515	2.375	2.400	2.400	1,083,616
2024-03-15	2.580	2.585	2.470	2.540	2.540	374,589
2024-03-14	2.565	2.600	2.520	2.570	2.570	400,837
2024-03-13	2.510	2.620	2.495	2.580	2.580	692,705
2024-03-12	2.570	2.625	2.525	2.560	2.560	659,514
2024-03-11	2.690	2.720	2.460	2.590	2.590	2,928,819
2024-03-08	2.775	2.835	2.690	2.810	2.810	636,823
2024-03-07	2.725	2.800	2.690	2.775	2.775	337,385
2024-03-06	2.685	2.750	2.680	2.695	2.695	266,553
2024-03-05	2.690	2.715	2.670	2.680	2.680	208,295
2024-03-04	2.810	2.820	2.660	2.680	2.680	524,409
2024-03-01	2.810	2.855	2.785	2.785	2.785	262,666
2024-02-29	2.800	2.840	2.780	2.810	2.810	306,824
2024-02-28	2.860	2.910	2.790	2.790	2.790	580,792
2024-02-27	2.785	2.920	2.750	2.855	2.855	1,735,235

← NewerPage 11 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.