Market data

Select a section

GreenX Metals Limited NPV (DI)

(GRX)
Sector: Precious Metals and Mining
39.50p
0.00p 0.00
Last updated: 16:57:02

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
11/04/2025 37.50p 37.50p 36.20p 37.00p 10,000
10/04/2025 37.50p 38.55p 37.50p 37.50p 238
09/04/2025 39.50p 39.75p 37.00p 38.00p 40,341
08/04/2025 40.50p 40.50p 39.35p 39.50p 5,000
07/04/2025 40.50p 42.00p 40.50p 40.50p 208
04/04/2025 41.00p 41.00p 40.00p 40.50p 0
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

Market data

Select a section