GreenX Metals Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-19	1.760	1.806	1.720	1.790	1.790	1,375,693
2022-12-16	1.744	1.840	1.720	1.752	1.752	1,965,375
2022-12-15	1.678	1.876	1.628	1.728	1.728	3,098,349
2022-12-14	1.600	1.730	1.588	1.680	1.680	1,782,421
2022-12-13	1.640	1.658	1.620	1.626	1.626	915,094
2022-12-12	1.632	1.690	1.600	1.652	1.652	1,014,238
2022-12-09	1.700	1.710	1.640	1.662	1.662	917,594
2022-12-08	1.700	1.738	1.682	1.712	1.712	691,280
2022-12-07	1.732	1.740	1.672	1.712	1.712	1,564,044
2022-12-06	1.798	1.800	1.692	1.750	1.750	2,504,448
2022-12-05	1.800	1.948	1.720	1.790	1.790	3,888,296
2022-12-02	1.540	1.832	1.522	1.780	1.780	4,232,615
2022-12-01	1.600	1.610	1.530	1.550	1.550	1,891,521
2022-11-30	1.680	1.778	1.512	1.620	1.620	9,377,907
2022-11-29	1.300	1.620	1.250	1.620	1.620	6,112,791
2022-11-28	1.170	1.170	1.120	1.160	1.160	573,578
2022-11-25	1.160	1.180	1.134	1.158	1.158	283,587
2022-11-24	1.190	1.190	1.140	1.166	1.166	557,644
2022-11-23	1.166	1.230	1.162	1.206	1.206	925,378
2022-11-22	1.122	1.210	1.122	1.182	1.182	1,187,409
2022-11-21	1.148	1.198	1.084	1.152	1.152	830,542
2022-11-18	1.136	1.210	1.136	1.140	1.140	664,951
2022-11-17	1.186	1.218	1.130	1.136	1.136	755,703
2022-11-16	1.262	1.280	1.150	1.186	1.186	3,217,006
2022-11-15	1.100	1.330	1.100	1.308	1.308	4,267,314
2022-11-14	1.150	1.150	1.080	1.110	1.110	1,090,937
2022-11-10	1.098	1.178	1.038	1.152	1.152	1,614,081
2022-11-09	1.150	1.190	1.104	1.110	1.110	2,559,543
2022-11-08	1.060	1.164	1.016	1.126	1.126	2,909,766
2022-11-07	0.950	1.080	0.950	1.050	1.050	4,154,000
2022-11-04	0.891	0.944	0.870	0.910	0.910	828,206
2022-11-03	0.888	0.899	0.865	0.885	0.885	311,611
2022-11-02	0.870	0.957	0.851	0.895	0.895	2,019,128
2022-10-31	0.888	0.888	0.844	0.862	0.862	504,406
2022-10-28	0.840	0.903	0.827	0.899	0.899	872,584
2022-10-27	0.845	0.846	0.820	0.845	0.845	118,337
2022-10-26	0.840	0.889	0.820	0.839	0.839	583,074
2022-10-25	0.835	0.848	0.825	0.840	0.840	231,824
2022-10-24	0.843	0.863	0.832	0.852	0.852	259,232
2022-10-21	0.845	0.870	0.844	0.858	0.858	172,872
2022-10-20	0.874	0.874	0.834	0.863	0.863	237,227
2022-10-19	0.888	0.894	0.856	0.869	0.869	294,095
2022-10-18	0.894	0.925	0.867	0.888	0.888	460,967
2022-10-17	0.872	0.894	0.848	0.888	0.888	603,811
2022-10-14	0.866	0.880	0.851	0.869	0.869	83,516
2022-10-13	0.846	0.888	0.833	0.870	0.870	309,296
2022-10-12	0.850	0.853	0.831	0.847	0.847	357,492
2022-10-11	0.830	0.854	0.816	0.840	0.840	835,697
2022-10-10	0.814	0.849	0.810	0.825	0.825	349,696
2022-10-07	0.830	0.831	0.803	0.819	0.819	333,696
2022-10-06	0.860	0.860	0.822	0.832	0.832	589,438
2022-10-05	0.899	0.899	0.830	0.855	0.855	573,116
2022-10-04	0.889	0.900	0.830	0.850	0.850	958,462
2022-10-03	0.794	0.880	0.780	0.861	0.861	1,454,589
2022-09-30	0.780	0.810	0.770	0.810	0.810	750,418
2022-09-29	0.800	0.805	0.766	0.779	0.779	375,554
2022-09-28	0.818	0.818	0.780	0.810	0.810	512,574
2022-09-27	0.838	0.869	0.800	0.801	0.801	1,391,963
2022-09-26	0.880	0.900	0.836	0.853	0.853	1,530,822
2022-09-23	0.979	0.990	0.850	0.900	0.900	4,008,429

← NewerPage 17 of 21 · 1,252 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.