Market data

Select a section

GreenX Metals Limited NPV (DI)

(GRX)
Sector: Precious Metals and Mining
41.00p
-1.00p -2.38
Last updated: 16:57:05

Historic Prices - up to 10 years

Date Open High Low Close Volume
03/04/2025 42.00p 42.50p 41.00p 41.00p 20,000
02/04/2025 42.00p 42.00p 42.00p 42.00p 0
01/04/2025 42.00p 42.00p 42.00p 42.00p 0
31/03/2025 43.00p 43.67p 42.00p 42.00p 0
28/03/2025 43.50p 45.00p 42.33p 43.00p 700
27/03/2025 43.50p 43.50p 43.50p 43.50p 0
26/03/2025 43.50p 43.95p 43.50p 43.50p 1,137
25/03/2025 43.50p 43.50p 43.50p 43.50p 0
24/03/2025 43.50p 44.00p 43.50p 43.50p 11,363
21/03/2025 43.00p 45.00p 42.00p 43.50p 8,669
20/03/2025 43.00p 43.00p 43.00p 43.00p 0
19/03/2025 43.00p 44.90p 43.00p 43.00p 668
18/03/2025 43.00p 45.00p 43.00p 43.00p 222
17/03/2025 43.00p 43.00p 43.00p 43.00p 0
14/03/2025 43.00p 45.00p 41.00p 43.00p 2,012
13/03/2025 43.00p 46.00p 41.00p 46.00p 832
12/03/2025 43.00p 43.50p 42.33p 43.00p 0
11/03/2025 44.00p 46.00p 43.50p 43.50p 1,249
10/03/2025 41.00p 45.00p 40.00p 43.00p 22,033
07/03/2025 39.50p 40.00p 38.00p 40.00p 1,001
06/03/2025 39.50p 40.00p 39.50p 39.50p 10,507
05/03/2025 38.50p 40.00p 37.20p 39.50p 28,126
04/03/2025 38.50p 38.50p 38.00p 38.50p 0
03/03/2025 38.00p 38.50p 37.00p 38.50p 16,518
28/02/2025 38.00p 38.00p 36.20p 38.00p 181
27/02/2025 38.00p 38.00p 38.00p 38.00p 0
26/02/2025 38.00p 38.00p 38.00p 38.00p 0
25/02/2025 38.00p 38.00p 38.00p 38.00p 0
24/02/2025 38.00p 38.40p 38.00p 38.00p 3,185
21/02/2025 38.00p 38.00p 38.00p 38.00p 0
20/02/2025 39.00p 39.00p 38.00p 38.00p 10,000
19/02/2025 39.00p 39.30p 39.00p 39.00p 210
18/02/2025 39.00p 39.00p 39.00p 39.00p 0
17/02/2025 38.50p 39.90p 37.00p 39.00p 21,289
14/02/2025 38.50p 38.50p 37.00p 38.50p 6
13/02/2025 38.50p 38.50p 38.00p 38.50p 0
12/02/2025 40.50p 40.50p 37.00p 38.50p 10,140
11/02/2025 40.50p 40.50p 39.25p 40.50p 5,000
10/02/2025 40.50p 40.50p 40.50p 40.50p 0
07/02/2025 40.50p 40.50p 39.25p 40.50p 1,298
06/02/2025 40.50p 41.00p 40.50p 40.50p 0
05/02/2025 40.50p 42.00p 39.00p 40.50p 1,359
04/02/2025 40.50p 42.00p 40.50p 40.50p 571
03/02/2025 40.50p 40.50p 39.23p 40.50p 8,000
31/01/2025 40.50p 40.50p 40.05p 40.50p 1,298
30/01/2025 40.50p 40.50p 40.00p 40.50p 0
29/01/2025 40.50p 40.50p 39.30p 40.50p 16
28/01/2025 40.50p 40.50p 39.30p 40.50p 500
27/01/2025 40.50p 41.00p 39.60p 40.50p 25,103
24/01/2025 40.50p 40.50p 39.30p 40.50p 87,800
23/01/2025 38.50p 41.00p 38.00p 40.50p 161,861
22/01/2025 38.50p 39.25p 38.50p 38.50p 0
21/01/2025 38.00p 38.50p 36.20p 38.50p 872
20/01/2025 35.50p 38.00p 35.00p 38.00p 40,002
17/01/2025 35.50p 35.50p 35.50p 35.50p 0
16/01/2025 35.50p 35.50p 35.50p 35.50p 0
15/01/2025 36.00p 36.67p 35.50p 35.50p 0
14/01/2025 36.00p 38.00p 34.00p 36.00p 8,907
13/01/2025 36.50p 36.50p 36.50p 36.50p 0
10/01/2025 36.50p 36.50p 36.50p 36.50p 0
09/01/2025 36.50p 36.50p 36.05p 36.50p 2,000
08/01/2025 36.50p 36.50p 36.50p 36.50p 0
07/01/2025 35.50p 37.00p 34.00p 36.50p 35,158
06/01/2025 35.50p 37.00p 35.00p 35.50p 16,499
03/01/2025 34.50p 34.50p 34.50p 34.50p 0
02/01/2025 34.00p 36.00p 33.00p 34.50p 1,526
01/01/2025 34.00p 34.60p 34.00p 34.00p 1,419
31/12/2024 34.00p 34.60p 34.00p 34.00p 1,419
30/12/2024 34.00p 35.00p 34.00p 34.00p 2
27/12/2024 33.50p 34.00p 32.00p 34.00p 51
26/12/2024 34.00p 34.00p 34.00p 34.00p 0
25/12/2024 34.00p 34.00p 34.00p 34.00p 0
24/12/2024 34.00p 34.00p 34.00p 34.00p 0
23/12/2024 34.00p 34.00p 34.00p 34.00p 0
20/12/2024 34.00p 34.00p 33.00p 34.00p 3,000
19/12/2024 34.00p 34.00p 33.67p 34.00p 0
18/12/2024 34.00p 35.00p 33.67p 34.00p 0
17/12/2024 36.00p 36.20p 34.00p 35.00p 30,001
16/12/2024 34.50p 37.00p 34.50p 36.00p 51,028
13/12/2024 34.50p 34.90p 34.50p 34.50p 1,000
12/12/2024 34.50p 34.50p 34.00p 34.50p 0
11/12/2024 35.50p 35.50p 34.15p 34.20p 12,300
10/12/2024 35.50p 36.25p 35.50p 35.50p 0
09/12/2024 35.50p 35.50p 34.60p 35.50p 25,000
06/12/2024 35.50p 36.25p 35.50p 35.50p 0
05/12/2024 35.50p 36.20p 35.50p 35.50p 2,000
04/12/2024 35.50p 36.45p 35.50p 35.50p 62,719
03/12/2024 35.50p 36.45p 34.51p 35.50p 8,016
02/12/2024 35.50p 37.00p 34.00p 35.50p 14,096
29/11/2024 35.50p 37.00p 33.40p 37.00p 1,096
28/11/2024 35.00p 37.00p 33.00p 35.50p 63,554
27/11/2024 34.50p 35.00p 33.15p 35.00p 36,150
26/11/2024 34.50p 34.50p 33.00p 34.00p 3,000
25/11/2024 34.50p 34.50p 33.00p 34.50p 3,332
22/11/2024 34.50p 34.60p 34.50p 34.50p 4,500
21/11/2024 34.50p 34.50p 34.00p 34.50p 7,082
20/11/2024 34.50p 34.50p 33.03p 34.50p 2,230
19/11/2024 34.50p 34.60p 34.00p 34.50p 1,466
18/11/2024 35.00p 35.00p 34.00p 34.50p 16,159
15/11/2024 35.00p 35.00p 35.00p 35.00p 0
14/11/2024 36.50p 36.50p 34.00p 35.00p 15,112
13/11/2024 38.00p 38.00p 35.15p 38.00p 34,210
12/11/2024 38.00p 38.00p 36.00p 38.00p 62,867
11/11/2024 40.00p 40.00p 36.00p 37.00p 102,432
08/11/2024 40.00p 40.00p 39.00p 40.00p 0
07/11/2024 42.00p 42.00p 38.00p 40.00p 67
06/11/2024 42.00p 42.00p 42.00p 42.00p 0
05/11/2024 42.00p 42.90p 42.00p 42.00p 2,000
04/11/2024 42.00p 43.78p 41.11p 42.00p 39,218
01/11/2024 43.00p 43.00p 41.00p 42.00p 10,149
31/10/2024 42.50p 44.75p 40.00p 43.00p 22,352
30/10/2024 41.50p 44.00p 40.25p 41.50p 13,352
29/10/2024 39.50p 43.00p 38.00p 41.50p 93,428
28/10/2024 39.50p 39.50p 39.50p 39.50p 0
25/10/2024 39.50p 39.50p 38.30p 39.50p 4,000
24/10/2024 39.50p 46.00p 38.90p 39.50p 2,495
23/10/2024 39.50p 40.10p 39.50p 39.50p 10,000
22/10/2024 39.50p 39.50p 39.50p 39.50p 0
21/10/2024 39.50p 39.50p 38.15p 39.50p 6,407
18/10/2024 42.50p 42.50p 38.10p 39.50p 42,329
17/10/2024 41.50p 48.00p 38.00p 42.50p 89,526
16/10/2024 40.00p 41.60p 37.00p 41.50p 65,205
15/10/2024 40.00p 45.00p 35.00p 40.00p 115
14/10/2024 40.00p 40.00p 38.00p 40.00p 11,367
11/10/2024 37.50p 45.00p 35.00p 40.00p 10,509
10/10/2024 42.50p 45.00p 35.00p 37.50p 62,612
09/10/2024 46.50p 50.00p 40.00p 44.00p 151,460
08/10/2024 62.50p 79.00p 44.60p 45.40p 499,338
07/10/2024 35.00p 35.67p 35.00p 35.00p 0
04/10/2024 35.00p 35.00p 34.15p 35.00p 44,000

Market data

Select a section