GreenX Metals Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-26	2.770	2.800	2.730	2.780	2.780	334,371
2024-02-23	2.790	2.850	2.770	2.770	2.770	517,187
2024-02-22	2.735	2.855	2.705	2.825	2.825	758,395
2024-02-21	2.745	2.770	2.700	2.730	2.730	280,627
2024-02-20	2.725	2.770	2.670	2.725	2.725	397,149
2024-02-19	2.775	2.790	2.725	2.725	2.725	294,346
2024-02-16	2.720	2.810	2.710	2.800	2.800	583,594
2024-02-15	2.615	2.790	2.590	2.745	2.745	903,609
2024-02-14	2.680	2.710	2.640	2.640	2.640	451,260
2024-02-13	2.725	2.760	2.640	2.680	2.680	1,024,854
2024-02-12	2.750	2.780	2.725	2.735	2.735	669,971
2024-02-09	2.735	2.845	2.720	2.750	2.750	681,691
2024-02-08	2.730	2.760	2.690	2.730	2.730	716,293
2024-02-07	2.800	2.820	2.755	2.775	2.775	325,722
2024-02-06	2.820	2.880	2.755	2.755	2.755	762,141
2024-02-05	2.845	2.895	2.765	2.850	2.850	1,083,469
2024-02-02	2.790	2.850	2.705	2.815	2.815	974,358
2024-02-01	2.665	2.820	2.620	2.780	2.780	1,337,522
2024-01-31	2.740	2.770	2.675	2.675	2.675	1,039,701
2024-01-30	2.880	2.895	2.740	2.770	2.770	1,393,951
2024-01-29	3.000	3.050	2.820	2.930	2.930	2,130,164
2024-01-26	2.550	3.000	2.525	3.000	3.000	2,509,599
2024-01-25	2.530	2.565	2.510	2.550	2.550	404,571
2024-01-24	2.530	2.560	2.495	2.540	2.540	275,539
2024-01-23	2.560	2.580	2.500	2.510	2.510	429,828
2024-01-22	2.470	2.600	2.465	2.505	2.505	516,962
2024-01-19	2.460	2.520	2.430	2.475	2.475	382,874
2024-01-18	2.450	2.500	2.430	2.445	2.445	300,639
2024-01-17	2.495	2.505	2.420	2.450	2.450	383,786
2024-01-16	2.500	2.530	2.475	2.480	2.480	263,283
2024-01-15	2.515	2.560	2.480	2.485	2.485	465,191
2024-01-12	2.585	2.585	2.515	2.530	2.530	252,528
2024-01-11	2.535	2.650	2.520	2.560	2.560	845,731
2024-01-10	2.515	2.555	2.490	2.530	2.530	291,891
2024-01-09	2.515	2.540	2.480	2.500	2.500	235,981
2024-01-08	2.490	2.550	2.450	2.500	2.500	581,767
2024-01-05	2.495	2.535	2.475	2.505	2.505	423,988
2024-01-04	2.485	2.515	2.455	2.495	2.495	171,136
2024-01-03	2.545	2.545	2.465	2.470	2.470	530,739
2024-01-02	2.645	2.660	2.515	2.520	2.520	769,554
2023-12-29	2.630	2.630	2.580	2.585	2.585	402,896
2023-12-28	2.560	2.640	2.560	2.640	2.640	383,139
2023-12-27	2.625	2.630	2.560	2.560	2.560	659,848
2023-12-22	2.550	2.630	2.540	2.610	2.610	667,013
2023-12-21	2.510	2.580	2.500	2.525	2.525	356,151
2023-12-20	2.515	2.530	2.495	2.510	2.510	386,990
2023-12-19	2.440	2.560	2.430	2.540	2.540	725,159
2023-12-18	2.415	2.450	2.405	2.410	2.410	312,788
2023-12-15	2.420	2.445	2.390	2.435	2.435	685,887
2023-12-14	2.385	2.445	2.360	2.405	2.405	522,972
2023-12-13	2.395	2.440	2.365	2.410	2.410	573,761
2023-12-12	2.380	2.400	2.320	2.340	2.340	417,059
2023-12-11	2.300	2.385	2.300	2.380	2.380	1,062,161
2023-12-08	2.170	2.305	2.160	2.270	2.270	757,510
2023-12-07	2.200	2.200	2.155	2.170	2.170	554,186
2023-12-06	2.145	2.245	2.105	2.205	2.205	824,294
2023-12-05	2.220	2.235	2.135	2.135	2.135	1,195,541
2023-12-04	2.230	2.265	2.220	2.220	2.220	387,425
2023-12-01	2.220	2.280	2.135	2.210	2.210	1,180,858
2023-11-30	2.295	2.315	2.195	2.285	2.285	1,272,267

← NewerPage 12 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.