GreenX Metals Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-13	2.540	2.620	2.455	2.515	2.515	1,590,685
2023-06-12	2.460	2.580	2.425	2.535	2.535	1,723,826
2023-06-09	2.420	2.450	2.320	2.440	2.440	1,434,447
2023-06-07	2.275	2.395	2.250	2.390	2.390	1,480,373
2023-06-06	2.230	2.280	2.200	2.255	2.255	565,933
2023-06-05	2.200	2.240	2.200	2.220	2.220	520,050
2023-06-02	2.205	2.240	2.190	2.240	2.240	389,637
2023-06-01	2.195	2.230	2.165	2.175	2.175	297,543
2023-05-31	2.225	2.240	2.165	2.170	2.170	390,442
2023-05-30	2.145	2.260	2.120	2.235	2.235	917,041
2023-05-29	2.120	2.185	2.120	2.140	2.140	264,359
2023-05-26	2.135	2.160	2.095	2.145	2.145	435,056
2023-05-25	2.160	2.180	2.120	2.135	2.135	409,796
2023-05-24	2.170	2.195	2.150	2.165	2.165	392,528
2023-05-23	2.190	2.215	2.160	2.170	2.170	433,570
2023-05-22	2.200	2.230	2.185	2.220	2.220	510,255
2023-05-19	2.155	2.195	2.140	2.165	2.165	424,349
2023-05-18	2.165	2.185	2.130	2.170	2.170	406,219
2023-05-17	2.240	2.245	2.150	2.160	2.160	817,788
2023-05-16	2.230	2.280	2.200	2.230	2.230	362,793
2023-05-15	2.190	2.295	2.160	2.230	2.230	1,333,886
2023-05-12	2.165	2.210	2.165	2.190	2.190	299,560
2023-05-11	2.200	2.245	2.160	2.160	2.160	377,571
2023-05-10	2.195	2.260	2.165	2.200	2.200	646,804
2023-05-09	2.230	2.295	2.175	2.200	2.200	1,087,798
2023-05-08	2.150	2.270	2.120	2.250	2.250	1,642,204
2023-05-05	2.065	2.160	2.060	2.105	2.105	404,122
2023-05-04	2.085	2.180	2.080	2.080	2.080	924,552
2023-05-02	1.986	2.170	1.986	2.120	2.120	978,253
2023-04-28	2.060	2.060	1.992	2.020	2.020	508,003
2023-04-27	1.996	2.085	1.990	2.045	2.045	968,464
2023-04-26	2.120	2.135	1.982	1.996	1.996	994,618
2023-04-25	2.070	2.170	2.035	2.115	2.115	739,042
2023-04-24	2.160	2.190	2.060	2.070	2.070	831,405
2023-04-21	2.210	2.245	2.160	2.165	2.165	817,102
2023-04-20	2.255	2.285	2.205	2.205	2.205	407,393
2023-04-19	2.200	2.290	2.195	2.255	2.255	787,402
2023-04-18	2.175	2.225	2.140	2.225	2.225	575,425
2023-04-17	2.240	2.245	2.155	2.175	2.175	475,509
2023-04-14	2.245	2.280	2.185	2.210	2.210	553,143
2023-04-13	2.155	2.340	2.140	2.200	2.200	1,135,884
2023-04-12	2.215	2.240	2.145	2.175	2.175	1,459,393
2023-04-11	2.330	2.330	2.240	2.240	2.240	940,901
2023-04-06	2.285	2.380	2.255	2.350	2.350	889,057
2023-04-05	2.300	2.360	2.240	2.290	2.290	843,916
2023-04-04	2.325	2.460	2.280	2.295	2.295	2,318,614
2023-04-03	2.120	2.385	2.055	2.285	2.285	4,177,349
2023-03-31	1.960	2.145	1.910	2.095	2.095	1,880,399
2023-03-30	1.986	2.025	1.916	1.956	1.956	1,137,395
2023-03-29	1.768	2.130	1.750	1.940	1.940	5,362,390
2023-03-28	1.756	1.766	1.722	1.750	1.750	709,742
2023-03-27	1.728	1.760	1.700	1.722	1.722	674,171
2023-03-24	1.808	1.818	1.730	1.730	1.730	771,777
2023-03-23	1.770	1.804	1.760	1.804	1.804	872,492
2023-03-22	1.800	1.810	1.768	1.780	1.780	756,199
2023-03-21	1.734	1.786	1.730	1.776	1.776	1,150,323
2023-03-20	1.810	1.810	1.720	1.734	1.734	1,048,466
2023-03-17	1.820	1.840	1.770	1.810	1.810	1,157,955
2023-03-16	1.832	1.840	1.736	1.800	1.800	3,295,399
2023-03-15	1.870	1.948	1.860	1.890	1.890	1,761,328

← NewerPage 15 of 21 · 1,251 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.