GreenX Metals Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-14	1.900	1.913	1.888	1.900	1.900	375,776
2025-05-13	1.925	1.925	1.890	1.912	1.912	408,805
2025-05-12	1.949	1.949	1.912	1.925	1.925	254,195
2025-05-09	1.938	1.965	1.920	1.940	1.940	288,540
2025-05-08	1.939	1.966	1.925	1.939	1.939	222,487
2025-05-07	1.954	1.960	1.925	1.927	1.927	271,110
2025-05-06	1.970	2.000	1.954	1.954	1.954	368,198
2025-05-05	1.980	2.050	1.952	2.006	2.006	582,521
2025-05-02	1.936	1.994	1.920	1.984	1.984	390,378
2025-04-30	1.929	1.989	1.916	1.958	1.958	541,657
2025-04-29	1.915	1.986	1.890	1.929	1.929	623,994
2025-04-28	1.960	2.020	1.901	1.914	1.914	991,573
2025-04-25	1.870	1.899	1.862	1.890	1.890	302,371
2025-04-24	1.883	1.900	1.855	1.871	1.871	283,152
2025-04-23	1.915	1.915	1.875	1.883	1.883	497,094
2025-04-22	1.851	1.919	1.851	1.914	1.914	451,689
2025-04-17	1.886	1.910	1.864	1.905	1.905	345,906
2025-04-16	1.928	1.928	1.886	1.900	1.900	419,237
2025-04-15	1.929	1.976	1.920	1.932	1.932	432,954
2025-04-14	1.900	1.930	1.882	1.916	1.916	267,931
2025-04-11	1.909	1.922	1.870	1.882	1.882	275,198
2025-04-10	1.920	1.952	1.884	1.900	1.900	315,050
2025-04-09	1.902	1.920	1.851	1.864	1.864	388,689
2025-04-08	1.910	1.980	1.900	1.923	1.923	383,258
2025-04-07	1.840	1.910	1.750	1.895	1.895	753,076
2025-04-04	1.941	1.977	1.880	1.887	1.887	536,942
2025-04-03	2.028	2.030	1.920	1.950	1.950	1,156,267
2025-04-02	2.050	2.052	2.032	2.034	2.034	197,331
2025-04-01	2.026	2.060	2.026	2.060	2.060	210,703
2025-03-31	2.048	2.056	2.026	2.026	2.026	365,476
2025-03-28	2.060	2.084	2.050	2.060	2.060	321,838
2025-03-27	2.082	2.100	2.050	2.060	2.060	277,964
2025-03-26	2.144	2.164	2.076	2.100	2.100	316,174
2025-03-25	2.118	2.146	2.100	2.144	2.144	251,315
2025-03-24	2.100	2.148	2.078	2.120	2.120	448,890
2025-03-21	2.080	2.104	2.046	2.100	2.100	505,411
2025-03-20	2.094	2.110	2.052	2.080	2.080	629,247
2025-03-19	2.128	2.128	2.070	2.094	2.094	537,237
2025-03-18	2.134	2.198	2.118	2.150	2.150	386,264
2025-03-17	2.124	2.148	2.100	2.144	2.144	301,777
2025-03-14	2.110	2.144	2.080	2.100	2.100	535,207
2025-03-13	2.178	2.246	2.100	2.100	2.100	1,879,573
2025-03-12	2.144	2.182	2.082	2.178	2.178	522,755
2025-03-11	2.190	2.190	2.084	2.090	2.090	916,410
2025-03-10	2.120	2.210	2.100	2.190	2.190	994,140
2025-03-07	2.068	2.170	2.046	2.102	2.102	681,643
2025-03-06	2.090	2.090	2.020	2.070	2.070	544,089
2025-03-05	2.042	2.080	2.010	2.070	2.070	895,264
2025-03-04	2.020	2.020	1.951	2.000	2.000	571,610
2025-03-03	1.920	2.090	1.920	2.030	2.030	852,038
2025-02-28	1.915	1.930	1.910	1.916	1.916	326,964
2025-02-27	1.920	1.935	1.910	1.920	1.920	311,490
2025-02-26	1.940	1.963	1.913	1.920	1.920	354,975
2025-02-25	1.923	1.960	1.912	1.942	1.942	354,366
2025-02-24	1.938	1.940	1.910	1.910	1.910	273,333
2025-02-21	1.940	1.973	1.900	1.942	1.942	302,621
2025-02-20	1.946	1.970	1.900	1.940	1.940	535,886
2025-02-19	2.010	2.026	1.940	1.943	1.943	730,117
2025-02-18	1.989	2.028	1.970	2.006	2.006	658,271
2025-02-17	1.882	2.020	1.810	1.972	1.972	914,374

← NewerPage 7 of 21 · 1,254 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.