GreenX Metals Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-04	0.718	0.764	0.718	0.759	0.759	1,046,416
2022-01-03	0.669	0.716	0.650	0.710	0.710	443,671
2021-12-30	0.681	0.685	0.646	0.670	0.670	258,253
2021-12-29	0.588	0.688	0.588	0.685	0.685	1,255,823
2021-12-28	0.580	0.589	0.578	0.586	0.586	592,708
2021-12-27	0.588	0.590	0.575	0.587	0.587	1,573,198
2021-12-23	0.590	0.600	0.583	0.594	0.594	724,147
2021-12-22	0.598	0.604	0.584	0.596	0.596	665,142
2021-12-21	0.607	0.608	0.597	0.601	0.601	571,680
2021-12-20	0.600	0.610	0.591	0.605	0.605	436,822
2021-12-17	0.630	0.630	0.581	0.605	0.605	248,719
2021-12-16	0.595	0.595	0.595	0.595	0.595	0
2021-12-15	0.600	0.600	0.587	0.595	0.595	378,334
2021-12-14	0.608	0.614	0.596	0.600	0.600	465,499
2021-12-13	0.620	0.630	0.605	0.608	0.608	396,443
2021-12-10	0.605	0.623	0.600	0.618	0.618	248,579
2021-12-09	0.645	0.645	0.585	0.605	0.605	1,824,981
2021-12-08	0.635	0.647	0.630	0.635	0.635	347,248
2021-12-07	0.650	0.651	0.636	0.636	0.636	337,338
2021-12-06	0.664	0.668	0.645	0.649	0.649	1,311,247
2021-12-03	0.676	0.678	0.665	0.672	0.672	211,599
2021-12-02	0.676	0.678	0.667	0.675	0.675	137,972
2021-12-01	0.678	0.678	0.665	0.674	0.674	80,394
2021-11-30	0.671	0.687	0.670	0.670	0.670	197,455
2021-11-29	0.664	0.674	0.661	0.671	0.671	296,512
2021-11-26	0.673	0.686	0.661	0.676	0.676	748,600
2021-11-25	0.681	0.698	0.674	0.684	0.684	109,637
2021-11-24	0.711	0.715	0.678	0.681	0.681	435,515
2021-11-23	0.702	0.715	0.676	0.704	0.704	439,786
2021-11-22	0.673	0.720	0.661	0.701	0.701	535,489
2021-11-19	0.679	0.679	0.663	0.673	0.673	240,223
2021-11-18	0.673	0.677	0.663	0.675	0.675	319,378
2021-11-17	0.679	0.691	0.666	0.680	0.680	389,350
2021-11-16	0.677	0.688	0.673	0.688	0.688	251,856
2021-11-15	0.685	0.685	0.663	0.670	0.670	213,928
2021-11-12	0.678	0.688	0.667	0.678	0.678	491,499
2021-11-10	0.698	0.698	0.675	0.679	0.679	451,794
2021-11-09	0.707	0.708	0.677	0.703	0.703	227,291
2021-11-08	0.692	0.719	0.675	0.706	0.706	352,324
2021-11-05	0.699	0.707	0.679	0.692	0.692	253,501
2021-11-04	0.723	0.738	0.690	0.692	0.692	424,317
2021-11-03	0.679	0.718	0.674	0.711	0.711	444,329
2021-11-02	0.658	0.687	0.658	0.687	0.687	473,845
2021-10-29	0.680	0.693	0.660	0.667	0.667	1,299,936
2021-10-28	0.699	0.714	0.683	0.693	0.693	1,103,056
2021-10-27	0.718	0.726	0.706	0.711	0.711	387,465
2021-10-26	0.735	0.736	0.713	0.718	0.718	953,225
2021-10-25	0.742	0.752	0.728	0.735	0.735	361,566
2021-10-22	0.734	0.741	0.725	0.741	0.741	395,862
2021-10-21	0.745	0.748	0.717	0.728	0.728	1,175,245
2021-10-20	0.757	0.764	0.736	0.738	0.738	966,882
2021-10-19	0.777	0.777	0.756	0.764	0.764	520,679
2021-10-18	0.777	0.791	0.759	0.767	0.767	832,114
2021-10-15	0.787	0.792	0.773	0.787	0.787	903,864
2021-10-14	0.795	0.798	0.777	0.787	0.787	385,799

← NewerPage 21 of 21 · 1,255 trading days

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.