Market data

Select a section

GreenX Metals Limited NPV (DI)

(GRX)
Sector: Precious Metals and Mining
36.50p
0.00p 0.00
Last updated: 16:57:01

Historic Prices - up to 10 years

Date Open High Low Close Volume
10/10/2025 36.50p 37.50p 36.50p 36.50p 1,600
09/10/2025 36.50p 37.50p 36.50p 36.50p 23,547
08/10/2025 37.50p 38.00p 36.50p 36.50p 25
07/10/2025 37.50p 37.50p 36.61p 37.50p 88
06/10/2025 37.50p 38.50p 37.50p 37.50p 7,934
03/10/2025 37.50p 38.50p 36.50p 37.50p 37,911
02/10/2025 37.00p 39.00p 35.00p 37.50p 5,717
01/10/2025 38.00p 40.00p 36.15p 37.00p 69,413
30/09/2025 37.50p 38.90p 36.30p 38.00p 39,391
29/09/2025 37.50p 37.90p 36.69p 37.50p 6,328
26/09/2025 37.50p 38.00p 36.00p 37.50p 11,984
25/09/2025 37.50p 39.00p 36.66p 39.00p 23,800
24/09/2025 37.50p 38.40p 37.50p 37.50p 1,400
23/09/2025 37.50p 38.00p 37.50p 37.50p 0
22/09/2025 37.50p 38.75p 36.50p 37.50p 24,118
19/09/2025 36.50p 37.50p 35.10p 37.50p 111,080
18/09/2025 36.50p 37.38p 36.05p 36.50p 3,321
17/09/2025 36.50p 37.38p 36.50p 36.50p 6,450
16/09/2025 36.50p 37.38p 36.50p 36.50p 1,305
15/09/2025 36.50p 37.85p 35.00p 36.50p 50,881
12/09/2025 36.00p 37.75p 36.00p 36.50p 69,968
11/09/2025 35.50p 37.00p 35.31p 36.00p 82,205
10/09/2025 36.00p 36.60p 34.20p 35.50p 40,964
09/09/2025 35.50p 36.70p 35.50p 36.00p 104,065
08/09/2025 35.50p 35.80p 35.50p 35.50p 0
05/09/2025 36.00p 36.00p 35.20p 35.50p 41,325
04/09/2025 36.00p 36.68p 35.63p 36.00p 15,960
03/09/2025 36.00p 37.00p 35.00p 36.00p 95,357
02/09/2025 36.00p 36.60p 35.00p 36.00p 9,704
01/09/2025 36.00p 36.00p 35.00p 36.00p 27,000
29/08/2025 36.00p 37.00p 35.00p 37.00p 59,813
28/08/2025 37.00p 37.00p 36.00p 37.00p 20,004
27/08/2025 37.00p 37.00p 37.00p 37.00p 0
26/08/2025 37.00p 37.50p 37.00p 37.00p 20,679
25/08/2025 37.00p 37.00p 37.00p 37.00p 0
22/08/2025 37.00p 37.00p 37.00p 37.00p 0
21/08/2025 38.00p 38.00p 35.40p 37.00p 194
20/08/2025 38.00p 38.33p 38.00p 38.00p 0
19/08/2025 38.00p 38.00p 37.10p 38.00p 2,200
18/08/2025 38.00p 38.33p 38.00p 38.00p 0
15/08/2025 38.00p 38.33p 38.00p 38.00p 0
14/08/2025 38.00p 38.40p 38.00p 38.00p 45,000
13/08/2025 38.00p 38.45p 36.20p 38.00p 11,596
12/08/2025 38.00p 40.00p 38.00p 40.00p 4,083
11/08/2025 38.50p 39.80p 37.00p 38.00p 9,941
08/08/2025 38.50p 38.90p 38.00p 38.50p 27,966
07/08/2025 38.50p 38.50p 38.50p 38.50p 0
06/08/2025 38.50p 38.99p 38.01p 38.50p 17,264
05/08/2025 38.50p 38.50p 38.13p 38.50p 5,262
04/08/2025 38.50p 38.99p 38.50p 38.50p 10,000
01/08/2025 38.50p 40.60p 38.00p 38.50p 85,001
31/07/2025 39.00p 39.80p 39.00p 38.50p 8
30/07/2025 39.00p 39.80p 39.00p 39.00p 43,686
29/07/2025 40.50p 41.50p 38.00p 39.00p 48,119
28/07/2025 39.50p 41.50p 39.25p 40.50p 3,035
25/07/2025 38.50p 41.00p 37.00p 39.50p 60,492
24/07/2025 38.00p 39.00p 38.00p 39.00p 15,152
23/07/2025 37.50p 39.00p 37.50p 38.00p 36,473
22/07/2025 36.50p 39.00p 36.50p 37.50p 26,914
21/07/2025 36.00p 38.00p 36.00p 36.50p 19,642
18/07/2025 36.00p 36.60p 36.00p 36.00p 22,236
17/07/2025 36.00p 36.60p 36.00p 36.00p 2,837
16/07/2025 36.00p 36.69p 35.20p 36.00p 9,847
15/07/2025 35.50p 36.69p 34.00p 34.00p 16,812
14/07/2025 35.50p 37.00p 34.00p 35.50p 37,167
11/07/2025 36.00p 37.00p 34.00p 35.50p 16,978
10/07/2025 36.00p 36.00p 35.20p 36.00p 4,000
09/07/2025 36.00p 36.00p 35.00p 36.00p 100
08/07/2025 36.00p 36.90p 36.00p 36.00p 67,232
07/07/2025 35.50p 37.00p 33.40p 36.00p 176,726
04/07/2025 35.50p 36.10p 35.50p 35.50p 7,528
03/07/2025 35.50p 36.25p 35.00p 35.50p 0
02/07/2025 35.00p 35.50p 34.11p 35.00p 24,002
01/07/2025 34.50p 35.50p 34.50p 35.00p 14,839
30/06/2025 33.50p 36.00p 33.50p 34.50p 133
27/06/2025 33.50p 33.50p 32.60p 33.50p 0
26/06/2025 33.00p 33.50p 32.40p 33.50p 0
25/06/2025 33.50p 33.80p 32.60p 33.00p 46,332
24/06/2025 34.50p 35.00p 33.11p 33.50p 23,510
23/06/2025 36.00p 36.80p 33.25p 36.80p 74,400
20/06/2025 35.00p 37.00p 34.00p 36.00p 176,418
19/06/2025 35.50p 36.00p 34.40p 35.00p 66,871
18/06/2025 35.00p 36.00p 34.00p 35.50p 75,433
17/06/2025 35.00p 35.50p 34.05p 35.00p 5,097
16/06/2025 35.00p 35.00p 34.05p 35.00p 311
13/06/2025 34.50p 35.69p 34.50p 35.00p 52,759
12/06/2025 35.00p 36.49p 34.00p 34.50p 40,511
11/06/2025 35.00p 35.00p 33.80p 35.00p 0
10/06/2025 35.00p 35.00p 33.80p 35.00p 0
09/06/2025 35.00p 36.60p 35.00p 35.00p 11,352
06/06/2025 35.00p 38.80p 35.00p 35.00p 142,316
05/06/2025 36.50p 37.70p 36.50p 36.50p 23,547
04/06/2025 34.00p 37.70p 34.00p 36.50p 164,182
03/06/2025 34.00p 35.00p 34.00p 34.00p 220
02/06/2025 34.00p 34.97p 34.00p 34.00p 7,138
30/05/2025 34.00p 34.98p 34.00p 34.00p 51,905
29/05/2025 34.50p 35.00p 33.00p 34.00p 20,305
28/05/2025 34.50p 35.80p 34.50p 34.50p 13,411
27/05/2025 39.50p 42.00p 34.00p 35.00p 168,397
26/05/2025 39.50p 40.33p 39.50p 39.50p 0
23/05/2025 39.50p 40.33p 39.50p 39.50p 0
22/05/2025 39.50p 40.33p 39.50p 39.50p 0
21/05/2025 39.50p 39.50p 39.50p 39.50p 0
20/05/2025 41.50p 41.50p 39.50p 39.50p 7,500
19/05/2025 35.00p 43.00p 35.00p 41.50p 293,898
16/05/2025 37.00p 40.00p 35.60p 36.50p 5,891
15/05/2025 37.50p 38.20p 35.60p 37.00p 17,900
14/05/2025 38.50p 39.90p 38.50p 38.50p 8,929
13/05/2025 38.50p 39.00p 38.50p 38.50p 10,000
12/05/2025 39.50p 40.54p 39.50p 39.50p 1,697
09/05/2025 39.50p 40.25p 39.50p 39.50p 0
08/05/2025 38.50p 41.00p 38.50p 39.50p 20,869
07/05/2025 38.50p 38.50p 38.00p 38.50p 0
06/05/2025 38.50p 39.99p 37.70p 38.50p 3,070
05/05/2025 39.00p 40.80p 37.00p 40.80p 12,096
02/05/2025 39.00p 40.80p 37.00p 40.80p 12,096
01/05/2025 39.00p 41.80p 39.00p 39.00p 641
30/04/2025 39.00p 41.00p 38.50p 39.00p 41,291
29/04/2025 38.00p 40.25p 37.00p 39.00p 14,477
28/04/2025 38.00p 38.40p 38.00p 38.00p 0
25/04/2025 38.00p 39.00p 38.00p 38.00p 0
24/04/2025 38.00p 39.40p 36.00p 38.00p 8,808
23/04/2025 37.00p 38.00p 36.00p 38.00p 7,456
22/04/2025 37.00p 39.00p 35.00p 37.00p 2,865
21/04/2025 37.50p 37.50p 37.50p 37.50p 0
18/04/2025 37.50p 37.50p 37.50p 37.50p 0
17/04/2025 37.50p 37.50p 37.50p 37.50p 0
16/04/2025 37.50p 37.50p 37.50p 37.50p 0
15/04/2025 37.50p 37.80p 35.20p 37.50p 48
14/04/2025 36.50p 39.00p 36.00p 37.50p 13,430

Market data

Select a section