GreenX Metals Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-21	0.754	0.830	0.742	0.830	0.830	539,027
2022-09-20	0.751	0.767	0.742	0.750	0.750	545,673
2022-09-19	0.750	0.764	0.735	0.763	0.763	125,865
2022-09-16	0.760	0.779	0.732	0.766	0.766	329,010
2022-09-15	0.756	0.779	0.740	0.759	0.759	140,587
2022-09-14	0.730	0.769	0.730	0.756	0.756	461,284
2022-09-13	0.724	0.733	0.709	0.727	0.727	205,279
2022-09-12	0.736	0.736	0.711	0.720	0.720	234,401
2022-09-09	0.738	0.743	0.711	0.727	0.727	326,812
2022-09-08	0.730	0.747	0.715	0.742	0.742	297,079
2022-09-07	0.699	0.747	0.698	0.727	0.727	571,424
2022-09-06	0.703	0.703	0.680	0.695	0.695	137,754
2022-09-05	0.700	0.716	0.700	0.700	0.700	134,778
2022-09-02	0.690	0.726	0.662	0.699	0.699	405,407
2022-09-01	0.700	0.700	0.662	0.667	0.667	336,447
2022-08-31	0.733	0.733	0.688	0.700	0.700	623,967
2022-08-30	0.740	0.741	0.716	0.733	0.733	377,679
2022-08-29	0.750	0.750	0.718	0.735	0.735	152,439
2022-08-26	0.770	0.770	0.729	0.750	0.750	599,541
2022-08-25	0.811	0.813	0.730	0.744	0.744	1,132,303
2022-08-24	0.800	0.813	0.787	0.811	0.811	250,379
2022-08-23	0.798	0.820	0.785	0.808	0.808	328,653
2022-08-22	0.830	0.848	0.781	0.798	0.798	629,525
2022-08-19	0.826	0.858	0.826	0.830	0.830	307,757
2022-08-18	0.839	0.862	0.822	0.848	0.848	353,751
2022-08-17	0.879	0.879	0.820	0.833	0.833	1,084,417
2022-08-16	0.882	0.920	0.841	0.881	0.881	1,797,138
2022-08-12	0.826	0.919	0.820	0.881	0.881	3,260,299
2022-08-11	0.843	0.843	0.781	0.820	0.820	1,030,867
2022-08-10	0.789	0.800	0.741	0.758	0.758	820,993
2022-08-09	0.820	0.825	0.780	0.797	0.797	299,265
2022-08-08	0.846	0.850	0.811	0.835	0.835	155,501
2022-08-05	0.850	0.855	0.820	0.846	0.846	170,308
2022-08-04	0.811	0.867	0.810	0.840	0.840	351,167
2022-08-03	0.810	0.835	0.805	0.805	0.805	212,915
2022-08-02	0.833	0.854	0.800	0.801	0.801	514,337
2022-08-01	0.830	0.860	0.810	0.850	0.850	687,888
2022-07-29	0.803	0.825	0.783	0.820	0.820	433,375
2022-07-28	0.794	0.818	0.767	0.798	0.798	308,606
2022-07-27	0.798	0.805	0.770	0.782	0.782	450,744
2022-07-26	0.833	0.862	0.755	0.798	0.798	872,964
2022-07-25	0.760	0.849	0.745	0.830	0.830	1,492,339
2022-07-22	0.730	0.778	0.730	0.750	0.750	509,655
2022-07-21	0.750	0.760	0.731	0.736	0.736	139,984
2022-07-20	0.770	0.781	0.732	0.747	0.747	616,530
2022-07-19	0.750	0.750	0.720	0.728	0.728	402,005
2022-07-18	0.687	0.742	0.682	0.738	0.738	2,119,345
2022-07-15	0.632	0.689	0.623	0.671	0.671	1,272,576
2022-07-14	0.619	0.634	0.612	0.632	0.632	68,916
2022-07-13	0.615	0.629	0.600	0.624	0.624	393,692
2022-07-12	0.618	0.630	0.600	0.615	0.615	216,956
2022-07-11	0.650	0.659	0.610	0.618	0.618	322,162
2022-07-08	0.624	0.670	0.610	0.650	0.650	1,013,422
2022-07-07	0.603	0.647	0.603	0.624	0.624	385,390
2022-07-06	0.590	0.690	0.585	0.639	0.639	2,420,879
2022-07-05	0.582	0.595	0.580	0.587	0.587	260,889
2022-07-04	0.587	0.588	0.580	0.585	0.585	152,549
2022-07-01	0.582	0.597	0.580	0.583	0.583	168,260
2022-06-30	0.586	0.598	0.584	0.590	0.590	77,519
2022-06-29	0.590	0.600	0.584	0.599	0.599	155,599

← NewerPage 18 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.