GreenX Metals Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-07 | 1.801 | 1.842 | 1.801 | 1.833 | 1.833 | 128,202 |
| 2025-08-06 | 1.820 | 1.860 | 1.800 | 1.800 | 1.800 | 332,456 |
| 2025-08-05 | 1.844 | 1.850 | 1.815 | 1.830 | 1.830 | 156,531 |
| 2025-08-04 | 1.865 | 1.880 | 1.805 | 1.830 | 1.830 | 299,194 |
| 2025-08-01 | 1.845 | 1.895 | 1.828 | 1.865 | 1.865 | 218,181 |
| 2025-07-31 | 1.880 | 1.880 | 1.828 | 1.868 | 1.868 | 313,717 |
| 2025-07-30 | 1.845 | 1.903 | 1.842 | 1.880 | 1.880 | 272,096 |
| 2025-07-29 | 1.920 | 1.930 | 1.833 | 1.847 | 1.847 | 452,185 |
| 2025-07-28 | 1.920 | 1.958 | 1.910 | 1.924 | 1.924 | 723,204 |
| 2025-07-25 | 1.845 | 1.960 | 1.845 | 1.960 | 1.960 | 618,120 |
| 2025-07-24 | 1.851 | 1.878 | 1.832 | 1.849 | 1.849 | 132,806 |
| 2025-07-23 | 1.860 | 1.871 | 1.823 | 1.871 | 1.871 | 207,756 |
| 2025-07-22 | 1.880 | 1.898 | 1.844 | 1.856 | 1.856 | 364,980 |
| 2025-07-21 | 1.823 | 1.886 | 1.823 | 1.878 | 1.878 | 309,229 |
| 2025-07-18 | 1.869 | 1.892 | 1.820 | 1.822 | 1.822 | 303,178 |
| 2025-07-17 | 1.777 | 1.898 | 1.775 | 1.870 | 1.870 | 659,520 |
| 2025-07-16 | 1.770 | 1.800 | 1.750 | 1.800 | 1.800 | 351,146 |
| 2025-07-15 | 1.781 | 1.820 | 1.750 | 1.767 | 1.767 | 407,767 |
| 2025-07-14 | 1.762 | 1.820 | 1.760 | 1.781 | 1.781 | 476,738 |
| 2025-07-11 | 1.740 | 1.800 | 1.730 | 1.758 | 1.758 | 257,247 |
| 2025-07-10 | 1.723 | 1.740 | 1.720 | 1.733 | 1.733 | 222,119 |
| 2025-07-09 | 1.740 | 1.750 | 1.720 | 1.723 | 1.723 | 200,284 |
| 2025-07-08 | 1.740 | 1.746 | 1.722 | 1.730 | 1.730 | 390,888 |
| 2025-07-07 | 1.744 | 1.750 | 1.721 | 1.740 | 1.740 | 132,747 |
| 2025-07-04 | 1.720 | 1.766 | 1.718 | 1.720 | 1.720 | 497,098 |
| 2025-07-03 | 1.746 | 1.746 | 1.720 | 1.720 | 1.720 | 209,254 |
| 2025-07-02 | 1.750 | 1.762 | 1.726 | 1.727 | 1.727 | 180,354 |
| 2025-07-01 | 1.770 | 1.770 | 1.720 | 1.738 | 1.738 | 219,353 |
| 2025-06-30 | 1.721 | 1.770 | 1.721 | 1.760 | 1.760 | 454,691 |
| 2025-06-27 | 1.730 | 1.730 | 1.710 | 1.720 | 1.720 | 144,057 |
| 2025-06-26 | 1.711 | 1.739 | 1.706 | 1.739 | 1.739 | 185,173 |
| 2025-06-25 | 1.720 | 1.749 | 1.702 | 1.702 | 1.702 | 162,344 |
| 2025-06-24 | 1.725 | 1.737 | 1.701 | 1.720 | 1.720 | 152,113 |
| 2025-06-23 | 1.725 | 1.746 | 1.684 | 1.712 | 1.712 | 301,672 |
| 2025-06-20 | 1.725 | 1.747 | 1.700 | 1.725 | 1.725 | 222,342 |
| 2025-06-18 | 1.730 | 1.759 | 1.710 | 1.738 | 1.738 | 375,492 |
| 2025-06-17 | 1.743 | 1.770 | 1.720 | 1.732 | 1.732 | 167,610 |
| 2025-06-16 | 1.745 | 1.762 | 1.725 | 1.725 | 1.725 | 225,975 |
| 2025-06-13 | 1.722 | 1.762 | 1.705 | 1.745 | 1.745 | 286,589 |
| 2025-06-12 | 1.738 | 1.740 | 1.681 | 1.720 | 1.720 | 373,748 |
| 2025-06-11 | 1.763 | 1.763 | 1.700 | 1.724 | 1.724 | 462,555 |
| 2025-06-10 | 1.769 | 1.783 | 1.740 | 1.757 | 1.757 | 223,224 |
| 2025-06-09 | 1.795 | 1.799 | 1.740 | 1.750 | 1.750 | 323,166 |
| 2025-06-06 | 1.795 | 1.820 | 1.775 | 1.800 | 1.800 | 267,873 |
| 2025-06-05 | 1.828 | 1.838 | 1.779 | 1.800 | 1.800 | 435,840 |
| 2025-06-04 | 1.780 | 1.841 | 1.753 | 1.820 | 1.820 | 394,127 |
| 2025-06-03 | 1.749 | 1.788 | 1.709 | 1.781 | 1.781 | 567,744 |
| 2025-06-02 | 1.701 | 1.756 | 1.700 | 1.748 | 1.748 | 428,310 |
| 2025-05-30 | 1.680 | 1.723 | 1.680 | 1.700 | 1.700 | 287,054 |
| 2025-05-29 | 1.681 | 1.708 | 1.677 | 1.696 | 1.696 | 412,781 |
| 2025-05-28 | 1.700 | 1.713 | 1.677 | 1.690 | 1.690 | 561,563 |
| 2025-05-27 | 1.700 | 1.745 | 1.677 | 1.680 | 1.680 | 629,302 |
| 2025-05-26 | 1.850 | 1.850 | 1.666 | 1.690 | 1.690 | 3,032,570 |
| 2025-05-23 | 1.850 | 1.913 | 1.839 | 1.859 | 1.859 | 343,339 |
| 2025-05-22 | 1.860 | 1.900 | 1.851 | 1.864 | 1.864 | 418,054 |
| 2025-05-21 | 1.950 | 1.960 | 1.880 | 1.900 | 1.900 | 462,939 |
| 2025-05-20 | 2.010 | 2.020 | 1.940 | 1.942 | 1.942 | 791,326 |
| 2025-05-19 | 1.959 | 2.126 | 1.920 | 2.028 | 2.028 | 2,208,486 |
| 2025-05-16 | 1.901 | 1.978 | 1.850 | 1.970 | 1.970 | 532,720 |
| 2025-05-15 | 1.872 | 1.920 | 1.852 | 1.900 | 1.900 | 468,865 |
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.