GreenX Metals Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-14 | 1.852 | 1.890 | 1.740 | 1.799 | 1.799 | 1,395,058 |
| 2024-11-13 | 1.937 | 1.940 | 1.822 | 1.860 | 1.860 | 1,832,040 |
| 2024-11-12 | 1.962 | 1.990 | 1.922 | 1.936 | 1.936 | 1,995,489 |
| 2024-11-08 | 2.080 | 2.126 | 2.052 | 2.118 | 2.118 | 657,243 |
| 2024-11-07 | 2.098 | 2.100 | 2.046 | 2.062 | 2.062 | 392,259 |
| 2024-11-06 | 2.130 | 2.148 | 2.060 | 2.074 | 2.074 | 391,161 |
| 2024-11-05 | 2.104 | 2.140 | 2.082 | 2.106 | 2.106 | 325,592 |
| 2024-11-04 | 2.150 | 2.156 | 2.070 | 2.118 | 2.118 | 415,323 |
| 2024-10-31 | 2.098 | 2.168 | 2.094 | 2.150 | 2.150 | 730,475 |
| 2024-10-30 | 2.170 | 2.300 | 2.090 | 2.102 | 2.102 | 1,990,195 |
| 2024-10-29 | 1.997 | 2.194 | 1.997 | 2.110 | 2.110 | 2,296,710 |
| 2024-10-28 | 2.022 | 2.030 | 1.980 | 2.010 | 2.010 | 795,059 |
| 2024-10-25 | 2.010 | 2.044 | 1.982 | 2.010 | 2.010 | 597,712 |
| 2024-10-24 | 2.022 | 2.062 | 1.991 | 2.030 | 2.030 | 450,968 |
| 2024-10-23 | 1.989 | 2.042 | 1.955 | 2.000 | 2.000 | 639,747 |
| 2024-10-22 | 2.012 | 2.052 | 1.982 | 2.000 | 2.000 | 719,043 |
| 2024-10-21 | 2.070 | 2.104 | 2.020 | 2.030 | 2.030 | 547,783 |
| 2024-10-18 | 2.072 | 2.144 | 2.000 | 2.060 | 2.060 | 1,497,591 |
| 2024-10-17 | 2.290 | 2.290 | 2.080 | 2.100 | 2.100 | 2,682,591 |
| 2024-10-16 | 2.186 | 2.378 | 2.174 | 2.256 | 2.256 | 2,687,652 |
| 2024-10-15 | 2.196 | 2.228 | 2.124 | 2.170 | 2.170 | 1,520,341 |
| 2024-10-14 | 2.010 | 2.240 | 1.982 | 2.180 | 2.180 | 4,042,982 |
| 2024-10-11 | 1.940 | 2.078 | 1.920 | 1.940 | 1.940 | 2,020,619 |
| 2024-10-10 | 1.950 | 2.000 | 1.850 | 1.918 | 1.918 | 3,154,631 |
| 2024-10-09 | 2.160 | 2.196 | 1.942 | 1.942 | 1.942 | 5,539,139 |
| 2024-10-08 | 2.700 | 2.700 | 2.120 | 2.230 | 2.230 | 18,025,707 |
| 2024-10-07 | 1.778 | 1.817 | 1.770 | 1.817 | 1.817 | 216,461 |
| 2024-10-04 | 1.780 | 1.835 | 1.772 | 1.773 | 1.773 | 319,561 |
| 2024-10-03 | 1.782 | 1.839 | 1.780 | 1.785 | 1.785 | 257,086 |
| 2024-10-02 | 1.820 | 1.855 | 1.771 | 1.781 | 1.781 | 275,063 |
| 2024-10-01 | 1.928 | 1.930 | 1.828 | 1.845 | 1.845 | 288,855 |
| 2024-09-30 | 1.900 | 1.967 | 1.890 | 1.915 | 1.915 | 218,100 |
| 2024-09-27 | 1.950 | 1.975 | 1.852 | 1.920 | 1.920 | 541,144 |
| 2024-09-26 | 1.818 | 1.996 | 1.802 | 1.930 | 1.930 | 691,818 |
| 2024-09-25 | 1.762 | 1.810 | 1.745 | 1.803 | 1.803 | 320,263 |
| 2024-09-24 | 1.701 | 1.768 | 1.701 | 1.751 | 1.751 | 323,145 |
| 2024-09-23 | 1.711 | 1.729 | 1.662 | 1.720 | 1.720 | 315,711 |
| 2024-09-20 | 1.712 | 1.770 | 1.712 | 1.719 | 1.719 | 541,004 |
| 2024-09-19 | 1.640 | 1.729 | 1.631 | 1.714 | 1.714 | 532,201 |
| 2024-09-18 | 1.728 | 1.753 | 1.639 | 1.651 | 1.651 | 811,921 |
| 2024-09-17 | 1.768 | 1.810 | 1.730 | 1.730 | 1.730 | 371,592 |
| 2024-09-16 | 1.760 | 1.819 | 1.729 | 1.761 | 1.761 | 578,799 |
| 2024-09-13 | 1.670 | 1.780 | 1.659 | 1.740 | 1.740 | 658,964 |
| 2024-09-12 | 1.718 | 1.739 | 1.692 | 1.694 | 1.694 | 334,113 |
| 2024-09-11 | 1.760 | 1.820 | 1.656 | 1.700 | 1.700 | 978,412 |
| 2024-09-10 | 1.798 | 1.830 | 1.760 | 1.760 | 1.760 | 274,964 |
| 2024-09-09 | 1.800 | 1.830 | 1.780 | 1.780 | 1.780 | 334,235 |
| 2024-09-06 | 1.808 | 1.920 | 1.792 | 1.810 | 1.810 | 565,775 |
| 2024-09-05 | 1.804 | 1.820 | 1.780 | 1.810 | 1.810 | 316,764 |
| 2024-09-04 | 1.828 | 1.834 | 1.790 | 1.806 | 1.806 | 339,285 |
| 2024-09-03 | 1.869 | 1.869 | 1.821 | 1.832 | 1.832 | 300,216 |
| 2024-09-02 | 1.884 | 1.884 | 1.840 | 1.862 | 1.862 | 180,764 |
| 2024-08-30 | 1.882 | 1.920 | 1.821 | 1.861 | 1.861 | 159,632 |
| 2024-08-29 | 1.890 | 1.946 | 1.877 | 1.878 | 1.878 | 253,916 |
| 2024-08-28 | 1.856 | 1.893 | 1.856 | 1.876 | 1.876 | 188,902 |
| 2024-08-27 | 1.875 | 1.914 | 1.850 | 1.862 | 1.862 | 217,884 |
| 2024-08-26 | 1.900 | 1.938 | 1.870 | 1.875 | 1.875 | 264,788 |
| 2024-08-23 | 2.022 | 2.060 | 1.880 | 1.910 | 1.910 | 789,863 |
| 2024-08-22 | 1.910 | 2.030 | 1.900 | 2.000 | 2.000 | 939,294 |
| 2024-08-21 | 1.800 | 2.100 | 1.760 | 1.910 | 1.910 | 1,696,607 |
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.