GreenX Metals Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-14 | 1.950 | 1.950 | 1.865 | 1.900 | 1.900 | 666,564 |
| 2025-02-13 | 2.000 | 2.006 | 1.931 | 1.942 | 1.942 | 662,859 |
| 2025-02-12 | 2.038 | 2.052 | 2.000 | 2.006 | 2.006 | 311,027 |
| 2025-02-11 | 2.040 | 2.050 | 2.018 | 2.038 | 2.038 | 309,177 |
| 2025-02-10 | 2.030 | 2.066 | 2.020 | 2.040 | 2.040 | 412,211 |
| 2025-02-07 | 2.048 | 2.066 | 2.024 | 2.032 | 2.032 | 268,038 |
| 2025-02-06 | 2.010 | 2.074 | 2.010 | 2.032 | 2.032 | 545,097 |
| 2025-02-05 | 2.010 | 2.058 | 1.996 | 2.032 | 2.032 | 350,429 |
| 2025-02-04 | 2.000 | 2.024 | 1.989 | 2.004 | 2.004 | 241,907 |
| 2025-02-03 | 1.995 | 2.024 | 1.982 | 1.991 | 1.991 | 359,324 |
| 2025-01-31 | 2.006 | 2.032 | 1.990 | 1.997 | 1.997 | 369,490 |
| 2025-01-30 | 1.990 | 2.050 | 1.986 | 2.006 | 2.006 | 331,088 |
| 2025-01-29 | 1.990 | 2.030 | 1.980 | 2.000 | 2.000 | 558,638 |
| 2025-01-28 | 2.042 | 2.094 | 2.002 | 2.002 | 2.002 | 572,419 |
| 2025-01-27 | 2.118 | 2.118 | 2.020 | 2.030 | 2.030 | 574,089 |
| 2025-01-24 | 2.100 | 2.140 | 2.056 | 2.104 | 2.104 | 771,888 |
| 2025-01-23 | 1.953 | 2.170 | 1.953 | 2.144 | 2.144 | 2,946,253 |
| 2025-01-22 | 1.950 | 1.960 | 1.910 | 1.939 | 1.939 | 592,335 |
| 2025-01-21 | 1.960 | 2.008 | 1.946 | 1.951 | 1.951 | 666,749 |
| 2025-01-20 | 1.850 | 2.018 | 1.850 | 1.946 | 1.946 | 1,549,705 |
| 2025-01-17 | 1.826 | 1.867 | 1.825 | 1.846 | 1.846 | 327,742 |
| 2025-01-16 | 1.835 | 1.850 | 1.820 | 1.837 | 1.837 | 529,529 |
| 2025-01-15 | 1.860 | 1.864 | 1.820 | 1.823 | 1.823 | 324,565 |
| 2025-01-14 | 1.868 | 1.890 | 1.850 | 1.857 | 1.857 | 251,821 |
| 2025-01-13 | 1.900 | 1.904 | 1.848 | 1.850 | 1.850 | 410,369 |
| 2025-01-10 | 1.881 | 1.948 | 1.871 | 1.900 | 1.900 | 608,328 |
| 2025-01-09 | 1.872 | 1.890 | 1.853 | 1.868 | 1.868 | 263,021 |
| 2025-01-08 | 1.927 | 1.927 | 1.872 | 1.872 | 1.872 | 188,454 |
| 2025-01-07 | 1.920 | 1.980 | 1.870 | 1.927 | 1.927 | 991,916 |
| 2025-01-03 | 1.830 | 1.870 | 1.801 | 1.830 | 1.830 | 427,589 |
| 2025-01-02 | 1.803 | 1.850 | 1.800 | 1.830 | 1.830 | 447,221 |
| 2024-12-30 | 1.731 | 1.817 | 1.731 | 1.801 | 1.801 | 571,402 |
| 2024-12-27 | 1.702 | 1.740 | 1.690 | 1.725 | 1.725 | 564,693 |
| 2024-12-23 | 1.670 | 1.698 | 1.670 | 1.682 | 1.682 | 1,811,379 |
| 2024-12-20 | 1.700 | 1.706 | 1.672 | 1.700 | 1.700 | 747,024 |
| 2024-12-19 | 1.700 | 1.720 | 1.679 | 1.716 | 1.716 | 1,158,214 |
| 2024-12-18 | 1.690 | 1.713 | 1.690 | 1.704 | 1.704 | 556,923 |
| 2024-12-17 | 1.720 | 1.739 | 1.692 | 1.693 | 1.693 | 394,320 |
| 2024-12-16 | 1.720 | 1.744 | 1.699 | 1.715 | 1.715 | 488,038 |
| 2024-12-13 | 1.730 | 1.746 | 1.695 | 1.720 | 1.720 | 375,213 |
| 2024-12-12 | 1.752 | 1.774 | 1.720 | 1.746 | 1.746 | 337,133 |
| 2024-12-11 | 1.743 | 1.786 | 1.725 | 1.743 | 1.743 | 281,048 |
| 2024-12-10 | 1.770 | 1.770 | 1.732 | 1.750 | 1.750 | 410,302 |
| 2024-12-09 | 1.777 | 1.777 | 1.725 | 1.766 | 1.766 | 364,850 |
| 2024-12-06 | 1.793 | 1.793 | 1.750 | 1.757 | 1.757 | 287,061 |
| 2024-12-05 | 1.789 | 1.797 | 1.750 | 1.783 | 1.783 | 274,140 |
| 2024-12-04 | 1.789 | 1.798 | 1.733 | 1.750 | 1.750 | 364,112 |
| 2024-12-03 | 1.790 | 1.820 | 1.769 | 1.790 | 1.790 | 448,504 |
| 2024-12-02 | 1.823 | 1.849 | 1.780 | 1.793 | 1.793 | 528,958 |
| 2024-11-29 | 1.740 | 1.880 | 1.730 | 1.823 | 1.823 | 524,335 |
| 2024-11-28 | 1.750 | 1.780 | 1.731 | 1.731 | 1.731 | 523,503 |
| 2024-11-27 | 1.800 | 1.836 | 1.724 | 1.750 | 1.750 | 1,010,269 |
| 2024-11-26 | 1.742 | 1.753 | 1.692 | 1.696 | 1.696 | 549,071 |
| 2024-11-25 | 1.755 | 1.800 | 1.738 | 1.743 | 1.743 | 426,176 |
| 2024-11-22 | 1.750 | 1.788 | 1.721 | 1.755 | 1.755 | 416,391 |
| 2024-11-21 | 1.771 | 1.818 | 1.740 | 1.751 | 1.751 | 339,726 |
| 2024-11-20 | 1.700 | 1.780 | 1.700 | 1.770 | 1.770 | 591,754 |
| 2024-11-19 | 1.738 | 1.745 | 1.672 | 1.700 | 1.700 | 837,151 |
| 2024-11-18 | 1.730 | 1.783 | 1.715 | 1.715 | 1.715 | 506,270 |
| 2024-11-15 | 1.800 | 1.820 | 1.755 | 1.755 | 1.755 | 481,588 |
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.