GreenX Metals Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-29	2.355	2.375	2.275	2.300	2.300	515,570
2023-11-28	2.335	2.390	2.310	2.350	2.350	421,784
2023-11-27	2.420	2.420	2.320	2.335	2.335	702,469
2023-11-24	2.475	2.495	2.400	2.405	2.405	637,421
2023-11-23	2.510	2.545	2.465	2.495	2.495	423,220
2023-11-22	2.560	2.570	2.360	2.555	2.555	1,467,809
2023-11-21	2.580	2.605	2.560	2.560	2.560	270,123
2023-11-20	2.550	2.610	2.520	2.580	2.580	478,553
2023-11-17	2.520	2.575	2.520	2.555	2.555	352,877
2023-11-16	2.570	2.620	2.525	2.525	2.525	321,670
2023-11-15	2.560	2.650	2.555	2.580	2.580	756,216
2023-11-14	2.515	2.615	2.500	2.540	2.540	853,774
2023-11-13	2.555	2.570	2.510	2.520	2.520	339,697
2023-11-10	2.540	2.585	2.510	2.555	2.555	424,186
2023-11-09	2.535	2.570	2.500	2.555	2.555	541,322
2023-11-08	2.615	2.655	2.545	2.575	2.575	1,093,788
2023-11-07	2.540	2.630	2.520	2.605	2.605	1,467,170
2023-11-06	2.540	2.625	2.515	2.540	2.540	908,892
2023-11-03	2.700	2.700	2.540	2.560	2.560	2,037,423
2023-11-02	2.600	2.725	2.595	2.690	2.690	836,539
2023-10-31	2.560	2.740	2.560	2.620	2.620	1,423,173
2023-10-30	2.595	2.610	2.560	2.560	2.560	361,384
2023-10-27	2.575	2.610	2.570	2.585	2.585	446,548
2023-10-26	2.565	2.645	2.545	2.580	2.580	531,185
2023-10-25	2.540	2.585	2.540	2.550	2.550	369,289
2023-10-24	2.500	2.570	2.485	2.520	2.520	569,554
2023-10-23	2.550	2.570	2.480	2.480	2.480	664,049
2023-10-20	2.600	2.645	2.555	2.585	2.585	372,902
2023-10-19	2.575	2.650	2.490	2.600	2.600	987,550
2023-10-18	2.635	2.635	2.560	2.560	2.560	449,792
2023-10-17	2.610	2.635	2.590	2.625	2.625	604,310
2023-10-16	2.630	2.760	2.585	2.605	2.605	1,159,037
2023-10-13	2.620	2.700	2.570	2.640	2.640	574,679
2023-10-12	2.595	2.665	2.540	2.625	2.625	624,464
2023-10-11	2.630	2.640	2.565	2.570	2.570	469,030
2023-10-10	2.590	2.680	2.585	2.610	2.610	670,418
2023-10-09	2.600	2.615	2.540	2.585	2.585	226,679
2023-10-06	2.590	2.655	2.555	2.590	2.590	443,097
2023-10-05	2.635	2.645	2.550	2.590	2.590	439,912
2023-10-04	2.605	2.670	2.580	2.645	2.645	396,789
2023-10-03	2.660	2.670	2.545	2.585	2.585	646,964
2023-10-02	2.730	2.740	2.645	2.645	2.645	388,903
2023-09-29	2.670	2.780	2.655	2.655	2.655	774,186
2023-09-28	2.630	2.735	2.610	2.680	2.680	492,631
2023-09-27	2.615	2.680	2.610	2.610	2.610	366,644
2023-09-26	2.660	2.700	2.625	2.630	2.630	256,950
2023-09-25	2.810	2.835	2.665	2.680	2.680	719,652
2023-09-22	2.830	2.850	2.760	2.765	2.765	492,124
2023-09-21	2.720	2.925	2.705	2.825	2.825	1,940,468
2023-09-20	2.710	2.750	2.695	2.720	2.720	349,236
2023-09-19	2.660	2.745	2.660	2.720	2.720	289,223
2023-09-18	2.735	2.780	2.680	2.680	2.680	445,823
2023-09-15	2.580	2.750	2.530	2.750	2.750	1,148,710
2023-09-14	2.665	2.695	2.560	2.610	2.610	503,623
2023-09-13	2.660	2.700	2.640	2.640	2.640	293,225
2023-09-12	2.720	2.745	2.650	2.650	2.650	326,140
2023-09-11	2.730	2.780	2.690	2.720	2.720	543,856
2023-09-08	2.610	2.765	2.600	2.720	2.720	1,089,536
2023-09-07	2.585	2.660	2.570	2.610	2.610	653,871
2023-09-06	2.640	2.645	2.550	2.590	2.590	929,722

← NewerPage 13 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.