GreenX Metals Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-14	2.045	2.065	1.918	1.930	1.930	1,371,384
2023-03-13	2.070	2.070	1.992	2.045	2.045	3,057,478
2023-03-10	2.130	2.140	2.085	2.120	2.120	1,954,408
2023-03-09	2.250	2.260	2.135	2.150	2.150	1,087,083
2023-03-08	2.240	2.270	2.160	2.245	2.245	2,435,941
2023-03-07	2.400	2.425	2.230	2.240	2.240	5,121,585
2023-03-06	2.400	2.580	2.355	2.530	2.530	2,088,510
2023-03-03	2.510	2.610	2.340	2.400	2.400	3,128,322
2023-03-02	2.330	2.670	2.225	2.520	2.520	7,557,635
2023-03-01	2.260	2.335	2.260	2.280	2.280	492,365
2023-02-28	2.365	2.370	2.255	2.260	2.260	1,235,442
2023-02-27	2.230	2.420	2.210	2.365	2.365	2,443,340
2023-02-24	2.145	2.245	2.140	2.190	2.190	593,692
2023-02-23	2.170	2.170	2.120	2.130	2.130	445,204
2023-02-22	2.170	2.180	2.120	2.140	2.140	538,998
2023-02-21	2.190	2.230	2.170	2.200	2.200	317,447
2023-02-20	2.170	2.235	2.160	2.200	2.200	670,358
2023-02-17	2.320	2.320	2.175	2.200	2.200	1,621,295
2023-02-16	2.305	2.355	2.250	2.320	2.320	1,029,308
2023-02-15	2.280	2.320	2.225	2.270	2.270	1,086,554
2023-02-14	2.155	2.370	2.125	2.350	2.350	1,343,772
2023-02-13	2.210	2.215	2.150	2.170	2.170	313,539
2023-02-10	2.150	2.235	2.150	2.180	2.180	508,581
2023-02-09	2.215	2.245	2.150	2.150	2.150	676,825
2023-02-08	2.195	2.290	2.170	2.215	2.215	813,064
2023-02-07	2.250	2.280	2.200	2.200	2.200	555,546
2023-02-06	2.320	2.340	2.225	2.250	2.250	1,152,424
2023-02-03	2.280	2.420	2.265	2.345	2.345	1,044,156
2023-02-02	2.260	2.310	2.215	2.290	2.290	619,160
2023-02-01	2.320	2.360	2.240	2.270	2.270	913,826
2023-01-31	2.380	2.440	2.330	2.340	2.340	727,252
2023-01-30	2.340	2.520	2.290	2.410	2.410	2,357,546
2023-01-27	2.395	2.430	2.330	2.335	2.335	1,616,512
2023-01-26	2.170	2.485	2.080	2.440	2.440	3,528,831
2023-01-25	2.270	2.290	2.165	2.170	2.170	965,316
2023-01-24	2.250	2.365	2.250	2.270	2.270	912,942
2023-01-23	2.210	2.300	2.160	2.285	2.285	1,655,513
2023-01-20	2.340	2.355	2.280	2.280	2.280	1,083,210
2023-01-19	2.420	2.445	2.380	2.380	2.380	444,299
2023-01-18	2.390	2.490	2.335	2.440	2.440	926,220
2023-01-17	2.300	2.490	2.280	2.415	2.415	1,410,124
2023-01-16	2.520	2.520	2.360	2.380	2.380	1,559,434
2023-01-13	2.470	2.540	2.410	2.530	2.530	1,156,837
2023-01-12	2.350	2.515	2.170	2.485	2.485	3,823,458
2023-01-11	2.570	2.570	2.325	2.400	2.400	1,889,783
2023-01-10	2.640	2.660	2.535	2.560	2.560	1,724,415
2023-01-09	2.640	2.740	2.605	2.670	2.670	2,138,899
2023-01-05	2.485	2.770	2.425	2.675	2.675	4,143,021
2023-01-04	2.360	2.585	2.310	2.500	2.500	3,600,983
2023-01-03	2.550	2.650	2.340	2.360	2.360	6,157,110
2023-01-02	1.948	2.660	1.860	2.620	2.620	6,849,202
2022-12-30	1.896	1.920	1.860	1.882	1.882	1,418,949
2022-12-29	1.740	1.880	1.702	1.880	1.880	1,492,739
2022-12-28	1.800	1.816	1.770	1.810	1.810	1,076,787
2022-12-27	1.764	1.844	1.764	1.774	1.774	1,452,042
2022-12-23	1.742	1.770	1.730	1.770	1.770	428,196
2022-12-22	1.768	1.816	1.732	1.740	1.740	909,121
2022-12-21	1.760	1.780	1.726	1.750	1.750	1,026,135
2022-12-20	1.778	1.844	1.760	1.780	1.780	1,023,822
2022-12-19	1.760	1.806	1.720	1.790	1.790	1,375,693

← NewerPage 16 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.