GreenX Metals Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-31 | 1.900 | 1.958 | 1.875 | 1.928 | 1.928 | 370,958 |
| 2025-10-30 | 1.956 | 1.956 | 1.852 | 1.884 | 1.884 | 472,814 |
| 2025-10-29 | 1.935 | 1.972 | 1.924 | 1.936 | 1.936 | 464,026 |
| 2025-10-28 | 2.056 | 2.068 | 1.915 | 1.950 | 1.950 | 937,284 |
| 2025-10-27 | 2.014 | 2.070 | 1.984 | 2.056 | 2.056 | 565,144 |
| 2025-10-24 | 2.100 | 2.100 | 1.996 | 2.014 | 2.014 | 1,097,532 |
| 2025-10-23 | 1.870 | 2.050 | 1.856 | 2.050 | 2.050 | 2,430,708 |
| 2025-10-22 | 1.839 | 1.870 | 1.839 | 1.858 | 1.858 | 359,953 |
| 2025-10-21 | 1.848 | 1.878 | 1.820 | 1.840 | 1.840 | 879,334 |
| 2025-10-20 | 1.800 | 1.848 | 1.772 | 1.800 | 1.800 | 1,065,635 |
| 2025-10-17 | 1.762 | 1.800 | 1.723 | 1.754 | 1.754 | 310,871 |
| 2025-10-16 | 1.767 | 1.786 | 1.750 | 1.777 | 1.777 | 306,693 |
| 2025-10-15 | 1.768 | 1.785 | 1.751 | 1.767 | 1.767 | 144,935 |
| 2025-10-14 | 1.778 | 1.778 | 1.750 | 1.752 | 1.752 | 340,528 |
| 2025-10-13 | 1.789 | 1.790 | 1.761 | 1.762 | 1.762 | 245,499 |
| 2025-10-10 | 1.750 | 1.798 | 1.746 | 1.789 | 1.789 | 223,397 |
| 2025-10-09 | 1.770 | 1.786 | 1.743 | 1.745 | 1.745 | 313,483 |
| 2025-10-08 | 1.795 | 1.815 | 1.741 | 1.770 | 1.770 | 374,893 |
| 2025-10-07 | 1.798 | 1.822 | 1.790 | 1.808 | 1.808 | 254,023 |
| 2025-10-06 | 1.840 | 1.840 | 1.794 | 1.808 | 1.808 | 337,858 |
| 2025-10-03 | 1.866 | 1.866 | 1.820 | 1.821 | 1.821 | 445,613 |
| 2025-10-02 | 1.795 | 1.878 | 1.788 | 1.850 | 1.850 | 847,817 |
| 2025-10-01 | 1.799 | 1.823 | 1.780 | 1.793 | 1.793 | 423,072 |
| 2025-09-30 | 1.820 | 1.825 | 1.789 | 1.799 | 1.799 | 389,132 |
| 2025-09-29 | 1.806 | 1.835 | 1.806 | 1.809 | 1.809 | 196,127 |
| 2025-09-26 | 1.808 | 1.828 | 1.800 | 1.810 | 1.810 | 177,176 |
| 2025-09-25 | 1.812 | 1.825 | 1.800 | 1.801 | 1.801 | 123,383 |
| 2025-09-24 | 1.814 | 1.828 | 1.802 | 1.824 | 1.824 | 113,394 |
| 2025-09-23 | 1.832 | 1.832 | 1.801 | 1.825 | 1.825 | 181,743 |
| 2025-09-22 | 1.845 | 1.854 | 1.800 | 1.830 | 1.830 | 341,551 |
| 2025-09-19 | 1.811 | 1.849 | 1.800 | 1.840 | 1.840 | 269,483 |
| 2025-09-18 | 1.809 | 1.849 | 1.784 | 1.820 | 1.820 | 354,534 |
| 2025-09-17 | 1.792 | 1.815 | 1.783 | 1.790 | 1.790 | 200,369 |
| 2025-09-16 | 1.808 | 1.844 | 1.793 | 1.796 | 1.796 | 207,853 |
| 2025-09-15 | 1.812 | 1.868 | 1.790 | 1.832 | 1.832 | 436,116 |
| 2025-09-12 | 1.756 | 1.869 | 1.750 | 1.830 | 1.830 | 697,259 |
| 2025-09-11 | 1.748 | 1.760 | 1.723 | 1.749 | 1.749 | 360,437 |
| 2025-09-10 | 1.740 | 1.750 | 1.707 | 1.733 | 1.733 | 363,068 |
| 2025-09-09 | 1.771 | 1.781 | 1.720 | 1.738 | 1.738 | 560,403 |
| 2025-09-08 | 1.722 | 1.762 | 1.712 | 1.712 | 1.712 | 384,438 |
| 2025-09-05 | 1.735 | 1.761 | 1.721 | 1.723 | 1.723 | 149,795 |
| 2025-09-04 | 1.743 | 1.764 | 1.710 | 1.741 | 1.741 | 244,517 |
| 2025-09-03 | 1.780 | 1.788 | 1.734 | 1.744 | 1.744 | 231,732 |
| 2025-09-02 | 1.780 | 1.794 | 1.752 | 1.775 | 1.775 | 170,078 |
| 2025-09-01 | 1.760 | 1.782 | 1.742 | 1.778 | 1.778 | 264,647 |
| 2025-08-29 | 1.786 | 1.800 | 1.750 | 1.762 | 1.762 | 158,301 |
| 2025-08-28 | 1.796 | 1.796 | 1.766 | 1.778 | 1.778 | 199,953 |
| 2025-08-27 | 1.794 | 1.805 | 1.782 | 1.797 | 1.797 | 217,202 |
| 2025-08-26 | 1.786 | 1.804 | 1.785 | 1.795 | 1.795 | 153,447 |
| 2025-08-25 | 1.801 | 1.811 | 1.785 | 1.786 | 1.786 | 196,540 |
| 2025-08-22 | 1.802 | 1.808 | 1.782 | 1.784 | 1.784 | 187,671 |
| 2025-08-21 | 1.805 | 1.808 | 1.782 | 1.801 | 1.801 | 127,593 |
| 2025-08-20 | 1.798 | 1.808 | 1.782 | 1.804 | 1.804 | 140,633 |
| 2025-08-19 | 1.805 | 1.818 | 1.781 | 1.792 | 1.792 | 103,226 |
| 2025-08-18 | 1.801 | 1.830 | 1.779 | 1.802 | 1.802 | 206,856 |
| 2025-08-14 | 1.801 | 1.810 | 1.780 | 1.801 | 1.801 | 356,756 |
| 2025-08-13 | 1.800 | 1.829 | 1.794 | 1.803 | 1.803 | 203,670 |
| 2025-08-12 | 1.832 | 1.832 | 1.800 | 1.800 | 1.800 | 206,396 |
| 2025-08-11 | 1.833 | 1.850 | 1.800 | 1.833 | 1.833 | 273,103 |
| 2025-08-08 | 1.836 | 1.842 | 1.802 | 1.834 | 1.834 | 104,773 |
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.