GreenX Metals Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-30	0.624	0.634	0.617	0.630	0.630	116,974
2022-03-29	0.631	0.639	0.626	0.630	0.630	88,302
2022-03-28	0.637	0.640	0.630	0.636	0.636	142,564
2022-03-25	0.630	0.641	0.623	0.637	0.637	93,993
2022-03-24	0.624	0.640	0.624	0.638	0.638	526,621
2022-03-23	0.638	0.647	0.625	0.635	0.635	124,220
2022-03-22	0.644	0.648	0.626	0.637	0.637	278,660
2022-03-21	0.630	0.640	0.617	0.640	0.640	480,098
2022-03-18	0.625	0.630	0.614	0.630	0.630	78,378
2022-03-17	0.632	0.634	0.621	0.622	0.622	166,389
2022-03-16	0.638	0.649	0.613	0.631	0.631	282,871
2022-03-15	0.624	0.640	0.612	0.618	0.618	168,011
2022-03-14	0.621	0.649	0.621	0.626	0.626	265,786
2022-03-11	0.638	0.655	0.622	0.635	0.635	807,279
2022-03-10	0.620	0.646	0.618	0.638	0.638	232,589
2022-03-09	0.646	0.650	0.618	0.630	0.630	560,167
2022-03-08	0.664	0.664	0.630	0.646	0.646	659,411
2022-03-07	0.670	0.672	0.630	0.649	0.649	801,949
2022-03-04	0.672	0.672	0.632	0.650	0.650	770,946
2022-03-03	0.692	0.710	0.630	0.661	0.661	2,789,646
2022-03-02	0.603	0.686	0.590	0.680	0.680	3,139,184
2022-03-01	0.580	0.614	0.570	0.594	0.594	837,361
2022-02-28	0.559	0.580	0.553	0.578	0.578	420,826
2022-02-25	0.560	0.570	0.551	0.567	0.567	474,639
2022-02-24	0.570	0.589	0.462	0.560	0.560	2,174,135
2022-02-23	0.590	0.628	0.585	0.595	0.595	1,600,925
2022-02-22	0.580	0.590	0.577	0.590	0.590	189,041
2022-02-21	0.598	0.598	0.578	0.590	0.590	795,569
2022-02-18	0.581	0.588	0.577	0.580	0.580	169,921
2022-02-17	0.587	0.590	0.577	0.585	0.585	171,101
2022-02-16	0.587	0.592	0.584	0.584	0.584	306,464
2022-02-15	0.579	0.589	0.579	0.584	0.584	249,018
2022-02-14	0.585	0.590	0.580	0.590	0.590	130,709
2022-02-11	0.603	0.603	0.589	0.598	0.598	70,954
2022-02-10	0.598	0.602	0.586	0.595	0.595	822,296
2022-02-09	0.609	0.627	0.598	0.604	0.604	470,101
2022-02-08	0.638	0.639	0.600	0.618	0.618	299,851
2022-02-07	0.645	0.645	0.617	0.627	0.627	240,650
2022-02-04	0.646	0.660	0.608	0.630	0.630	447,154
2022-02-03	0.669	0.669	0.645	0.650	0.650	264,620
2022-02-02	0.662	0.678	0.647	0.655	0.655	217,582
2022-02-01	0.679	0.685	0.645	0.665	0.665	474,591
2022-01-31	0.665	0.684	0.658	0.677	0.677	126,133
2022-01-28	0.659	0.685	0.645	0.658	0.658	98,470
2022-01-27	0.643	0.664	0.643	0.660	0.660	49,327
2022-01-26	0.660	0.667	0.637	0.659	0.659	123,190
2022-01-25	0.654	0.669	0.640	0.650	0.650	218,938
2022-01-24	0.671	0.698	0.641	0.655	0.655	460,066
2022-01-21	0.738	0.740	0.680	0.695	0.695	575,090
2022-01-20	0.798	0.820	0.732	0.740	0.740	1,526,854
2022-01-19	0.736	0.744	0.726	0.739	0.739	193,564
2022-01-18	0.749	0.750	0.730	0.736	0.736	39,067
2022-01-17	0.750	0.756	0.730	0.749	0.749	79,125
2022-01-14	0.775	0.778	0.741	0.750	0.750	419,509
2022-01-13	0.760	0.783	0.750	0.775	0.775	683,866
2022-01-12	0.740	0.754	0.727	0.740	0.740	125,118
2022-01-11	0.750	0.757	0.730	0.756	0.756	191,744
2022-01-10	0.745	0.764	0.740	0.750	0.750	145,063
2022-01-07	0.741	0.762	0.733	0.758	0.758	312,709
2022-01-05	0.757	0.763	0.730	0.761	0.761	388,764

← NewerPage 20 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.