GreenX Metals Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-06	2.640	2.645	2.550	2.590	2.590	929,722
2023-09-05	2.750	2.820	2.640	2.660	2.660	1,055,547
2023-09-04	2.570	2.825	2.530	2.735	2.735	3,292,583
2023-09-01	2.565	2.580	2.510	2.540	2.540	370,300
2023-08-31	2.480	2.620	2.470	2.545	2.545	621,891
2023-08-30	2.520	2.535	2.430	2.475	2.475	690,135
2023-08-29	2.550	2.560	2.510	2.510	2.510	611,244
2023-08-28	2.555	2.595	2.540	2.565	2.565	411,435
2023-08-25	2.560	2.600	2.540	2.550	2.550	304,382
2023-08-24	2.550	2.620	2.505	2.570	2.570	754,416
2023-08-23	2.550	2.585	2.515	2.520	2.520	666,128
2023-08-22	2.550	2.620	2.515	2.550	2.550	550,056
2023-08-21	2.570	2.630	2.540	2.550	2.550	232,482
2023-08-18	2.555	2.630	2.530	2.565	2.565	345,553
2023-08-17	2.615	2.625	2.525	2.555	2.555	583,105
2023-08-16	2.610	2.670	2.600	2.615	2.615	470,728
2023-08-14	2.670	2.670	2.600	2.610	2.610	520,134
2023-08-11	2.700	2.720	2.665	2.680	2.680	407,371
2023-08-10	2.720	2.815	2.680	2.695	2.695	958,738
2023-08-09	2.660	2.725	2.640	2.650	2.650	391,826
2023-08-08	2.700	2.710	2.625	2.670	2.670	582,850
2023-08-07	2.630	2.770	2.595	2.720	2.720	893,551
2023-08-04	2.600	2.700	2.565	2.635	2.635	510,510
2023-08-03	2.590	2.670	2.565	2.650	2.650	436,759
2023-08-02	2.700	2.700	2.610	2.630	2.630	505,215
2023-08-01	2.700	2.760	2.690	2.710	2.710	548,932
2023-07-31	2.720	2.790	2.690	2.720	2.720	669,388
2023-07-28	2.580	2.730	2.575	2.710	2.710	1,225,771
2023-07-27	2.620	2.640	2.545	2.580	2.580	996,011
2023-07-26	2.580	2.630	2.545	2.550	2.550	1,432,106
2023-07-25	2.640	2.680	2.545	2.580	2.580	1,381,554
2023-07-24	2.650	2.680	2.615	2.635	2.635	1,221,885
2023-07-21	2.710	2.765	2.650	2.700	2.700	1,179,647
2023-07-20	2.765	2.810	2.715	2.720	2.720	550,187
2023-07-19	2.770	2.820	2.740	2.750	2.750	812,601
2023-07-18	2.850	2.880	2.790	2.800	2.800	1,331,223
2023-07-17	2.960	3.015	2.875	2.910	2.910	1,112,297
2023-07-14	2.900	3.020	2.840	2.990	2.990	2,532,616
2023-07-13	2.450	2.930	2.440	2.800	2.800	4,496,056
2023-07-12	2.700	2.700	2.480	2.550	2.550	3,744,401
2023-07-11	2.720	2.830	2.680	2.750	2.750	1,313,821
2023-07-10	2.795	2.850	2.675	2.675	2.675	2,757,227
2023-07-07	2.550	2.685	2.535	2.640	2.640	869,596
2023-07-06	2.610	2.720	2.540	2.595	2.595	1,487,955
2023-07-05	2.820	2.825	2.600	2.665	2.665	2,730,279
2023-07-04	2.830	2.975	2.810	2.850	2.850	1,334,992
2023-07-03	2.940	2.940	2.660	2.800	2.800	1,980,187
2023-06-30	3.000	3.160	2.950	3.010	3.010	1,386,101
2023-06-29	3.010	3.100	2.950	3.020	3.020	942,132
2023-06-28	3.140	3.170	3.000	3.000	3.000	1,225,727
2023-06-27	2.990	3.170	2.940	3.155	3.155	1,063,231
2023-06-26	3.120	3.220	2.955	2.990	2.990	1,339,305
2023-06-23	3.185	3.320	3.090	3.140	3.140	2,277,190
2023-06-22	2.920	3.290	2.915	3.200	3.200	3,407,593
2023-06-21	2.900	2.990	2.835	2.945	2.945	1,331,753
2023-06-20	2.835	2.995	2.835	2.890	2.890	1,841,783
2023-06-19	2.600	3.055	2.585	2.880	2.880	4,725,111
2023-06-16	2.550	2.640	2.455	2.620	2.620	2,131,982
2023-06-15	2.570	2.640	2.530	2.565	2.565	1,277,073
2023-06-14	2.500	2.665	2.500	2.610	2.610	1,360,183

← NewerPage 14 of 21 · 1,255 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.