GreenX Metals Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-28	0.597	0.613	0.586	0.600	0.600	146,014
2022-06-27	0.589	0.600	0.584	0.598	0.598	101,644
2022-06-24	0.600	0.600	0.585	0.597	0.597	92,271
2022-06-23	0.590	0.605	0.590	0.605	0.605	44,870
2022-06-22	0.601	0.609	0.590	0.590	0.590	330,275
2022-06-21	0.600	0.614	0.590	0.600	0.600	468,665
2022-06-20	0.582	0.616	0.582	0.599	0.599	256,331
2022-06-17	0.575	0.599	0.572	0.594	0.594	87,106
2022-06-15	0.573	0.586	0.571	0.585	0.585	110,430
2022-06-14	0.580	0.609	0.573	0.573	0.573	215,389
2022-06-13	0.601	0.613	0.581	0.583	0.583	615,659
2022-06-10	0.642	0.643	0.604	0.614	0.614	704,104
2022-06-09	0.644	0.668	0.630	0.645	0.645	598,764
2022-06-08	0.625	0.706	0.622	0.658	0.658	3,566,929
2022-06-07	0.606	0.632	0.598	0.625	0.625	1,270,803
2022-06-06	0.585	0.631	0.585	0.608	0.608	1,281,044
2022-06-03	0.566	0.585	0.566	0.585	0.585	290,422
2022-06-02	0.569	0.580	0.568	0.578	0.578	238,928
2022-06-01	0.574	0.581	0.569	0.580	0.580	401,391
2022-05-31	0.576	0.588	0.568	0.582	0.582	160,762
2022-05-30	0.585	0.594	0.573	0.588	0.588	102,852
2022-05-27	0.571	0.587	0.570	0.585	0.585	107,594
2022-05-26	0.595	0.596	0.570	0.580	0.580	134,158
2022-05-25	0.581	0.595	0.580	0.585	0.585	186,127
2022-05-24	0.590	0.597	0.580	0.597	0.597	70,821
2022-05-23	0.592	0.600	0.580	0.594	0.594	99,247
2022-05-20	0.586	0.595	0.578	0.592	0.592	195,529
2022-05-19	0.594	0.600	0.580	0.595	0.595	131,338
2022-05-18	0.599	0.600	0.581	0.587	0.587	372,135
2022-05-17	0.598	0.599	0.592	0.598	0.598	55,239
2022-05-16	0.599	0.600	0.591	0.600	0.600	152,457
2022-05-13	0.590	0.619	0.590	0.599	0.599	1,984,224
2022-05-12	0.590	0.599	0.581	0.591	0.591	134,575
2022-05-11	0.609	0.609	0.595	0.597	0.597	218,197
2022-05-10	0.595	0.610	0.580	0.610	0.610	426,883
2022-05-09	0.601	0.610	0.592	0.606	0.606	109,759
2022-05-06	0.602	0.615	0.593	0.601	0.601	337,537
2022-05-05	0.608	0.620	0.598	0.616	0.616	125,307
2022-05-04	0.614	0.614	0.592	0.611	0.611	43,614
2022-05-02	0.598	0.621	0.592	0.612	0.612	103,528
2022-04-29	0.600	0.621	0.597	0.619	0.619	236,472
2022-04-28	0.620	0.620	0.594	0.614	0.614	12,194
2022-04-27	0.592	0.620	0.592	0.620	0.620	123,363
2022-04-26	0.594	0.604	0.591	0.599	0.599	137,793
2022-04-25	0.601	0.613	0.591	0.609	0.609	336,384
2022-04-22	0.620	0.626	0.600	0.614	0.614	205,439
2022-04-21	0.636	0.636	0.611	0.629	0.629	156,503
2022-04-20	0.628	0.630	0.619	0.619	0.619	150,132
2022-04-19	0.620	0.630	0.619	0.625	0.625	72,577
2022-04-14	0.637	0.637	0.622	0.633	0.633	32,296
2022-04-13	0.638	0.638	0.623	0.627	0.627	109,520
2022-04-12	0.634	0.634	0.625	0.630	0.630	47,648
2022-04-11	0.639	0.639	0.630	0.635	0.635	79,416
2022-04-08	0.630	0.630	0.613	0.630	0.630	85,351
2022-04-07	0.610	0.629	0.610	0.629	0.629	131,784
2022-04-06	0.615	0.619	0.591	0.615	0.615	203,065
2022-04-05	0.618	0.625	0.604	0.625	0.625	97,493
2022-04-04	0.613	0.630	0.603	0.610	0.610	183,396
2022-04-01	0.620	0.629	0.610	0.622	0.622	505,347
2022-03-31	0.624	0.630	0.615	0.629	0.629	117,299

← NewerPage 19 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.