GreenX Metals Limited NPV (DI)
(GRX)
Sector: Precious Metals and Mining
Historic Prices - up to 10 years
|
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
|
|
03/10/2024
|
35.00p
|
37.00p
|
35.00p
|
35.00p
|
140
|
|
02/10/2024
|
35.00p
|
36.20p
|
35.00p
|
35.00p
|
138
|
|
01/10/2024
|
35.00p
|
36.60p
|
35.00p
|
35.00p
|
4,999
|
|
30/09/2024
|
35.00p
|
36.00p
|
35.00p
|
35.00p
|
0
|
|
27/09/2024
|
33.50p
|
36.00p
|
33.50p
|
35.00p
|
13,002
|
|
26/09/2024
|
34.00p
|
34.40p
|
33.40p
|
33.50p
|
36,100
|
|
25/09/2024
|
34.00p
|
36.00p
|
34.00p
|
34.00p
|
57,933
|
|
24/09/2024
|
34.00p
|
34.67p
|
34.00p
|
34.00p
|
0
|
|
23/09/2024
|
34.00p
|
34.40p
|
34.00p
|
34.00p
|
1,500
|
|
20/09/2024
|
34.00p
|
34.67p
|
34.00p
|
34.00p
|
0
|
|
19/09/2024
|
34.00p
|
34.67p
|
34.00p
|
34.00p
|
0
|
|
18/09/2024
|
34.00p
|
34.40p
|
33.33p
|
34.00p
|
0
|
|
17/09/2024
|
34.00p
|
36.00p
|
34.00p
|
34.40p
|
4,427
|
|
16/09/2024
|
34.00p
|
34.22p
|
33.63p
|
34.00p
|
21,500
|
|
13/09/2024
|
36.00p
|
36.00p
|
33.50p
|
36.00p
|
17,775
|
|
12/09/2024
|
36.00p
|
36.00p
|
35.00p
|
36.00p
|
1,966
|
|
11/09/2024
|
36.50p
|
36.50p
|
35.00p
|
36.50p
|
5,000
|
|
10/09/2024
|
36.50p
|
36.50p
|
36.50p
|
36.50p
|
0
|
|
09/09/2024
|
37.00p
|
38.00p
|
35.00p
|
36.50p
|
3,830
|
|
06/09/2024
|
37.00p
|
37.00p
|
36.33p
|
37.00p
|
0
|
|
05/09/2024
|
37.00p
|
37.00p
|
35.25p
|
37.00p
|
8,000
|
|
04/09/2024
|
37.50p
|
38.00p
|
37.50p
|
37.50p
|
0
|
|
03/09/2024
|
38.00p
|
40.00p
|
38.00p
|
38.00p
|
2
|
|
02/09/2024
|
38.00p
|
39.00p
|
38.00p
|
38.00p
|
0
|
|
30/08/2024
|
38.00p
|
38.00p
|
36.25p
|
38.00p
|
322
|
|
29/08/2024
|
38.00p
|
40.00p
|
38.00p
|
38.00p
|
2
|
|
28/08/2024
|
38.00p
|
39.00p
|
38.00p
|
38.00p
|
0
|
|
27/08/2024
|
38.00p
|
40.00p
|
38.00p
|
38.00p
|
0
|
|
26/08/2024
|
37.00p
|
37.00p
|
36.00p
|
37.00p
|
15,000
|
|
23/08/2024
|
37.00p
|
37.00p
|
36.00p
|
37.00p
|
15,000
|
|
22/08/2024
|
37.00p
|
37.00p
|
36.00p
|
37.00p
|
15,000
|
|
21/08/2024
|
37.00p
|
37.00p
|
35.67p
|
37.00p
|
0
|
|
20/08/2024
|
40.00p
|
40.00p
|
35.13p
|
37.00p
|
33,752
|
|
19/08/2024
|
40.50p
|
41.00p
|
40.50p
|
41.00p
|
0
|
|
16/08/2024
|
41.00p
|
41.00p
|
41.00p
|
41.00p
|
0
|
|
15/08/2024
|
41.00p
|
41.00p
|
41.00p
|
41.00p
|
0
|
|
14/08/2024
|
41.00p
|
41.00p
|
40.00p
|
41.00p
|
2
|
|
13/08/2024
|
41.00p
|
41.00p
|
39.20p
|
41.00p
|
2
|
|
12/08/2024
|
40.50p
|
41.50p
|
40.50p
|
41.00p
|
4,000
|
|
09/08/2024
|
40.50p
|
41.50p
|
40.50p
|
40.50p
|
1,000
|
|
08/08/2024
|
40.50p
|
40.50p
|
39.60p
|
40.50p
|
0
|
|
07/08/2024
|
40.50p
|
40.50p
|
39.60p
|
40.50p
|
0
|
|
06/08/2024
|
41.00p
|
41.00p
|
41.00p
|
41.00p
|
0
|
|
05/08/2024
|
43.00p
|
43.00p
|
41.00p
|
41.00p
|
10,000
|
|
02/08/2024
|
43.00p
|
43.67p
|
43.00p
|
43.00p
|
0
|
|
01/08/2024
|
43.00p
|
43.40p
|
42.20p
|
43.00p
|
5
|
|
31/07/2024
|
43.00p
|
43.67p
|
43.00p
|
43.00p
|
0
|
|
30/07/2024
|
43.00p
|
43.00p
|
43.00p
|
43.00p
|
0
|
|
29/07/2024
|
43.00p
|
43.00p
|
42.33p
|
43.00p
|
0
|
|
26/07/2024
|
44.00p
|
44.00p
|
41.12p
|
44.00p
|
100
|
|
25/07/2024
|
45.00p
|
45.00p
|
44.00p
|
44.00p
|
5,000
|
|
24/07/2024
|
45.00p
|
45.33p
|
45.00p
|
45.00p
|
0
|
|
23/07/2024
|
45.00p
|
45.33p
|
45.00p
|
45.00p
|
0
|
|
22/07/2024
|
45.00p
|
45.00p
|
43.20p
|
45.00p
|
2
|
|
19/07/2024
|
45.00p
|
46.00p
|
45.00p
|
45.00p
|
0
|
|
18/07/2024
|
45.00p
|
45.00p
|
45.00p
|
45.00p
|
78
|
|
17/07/2024
|
46.00p
|
46.00p
|
45.00p
|
45.00p
|
10,000
|
|
16/07/2024
|
46.00p
|
46.00p
|
46.00p
|
46.00p
|
0
|
|
15/07/2024
|
46.50p
|
48.00p
|
45.00p
|
46.00p
|
9,254
|
|
12/07/2024
|
46.50p
|
46.50p
|
45.75p
|
46.50p
|
0
|
|
11/07/2024
|
46.50p
|
46.50p
|
45.75p
|
46.50p
|
0
|
|
10/07/2024
|
46.50p
|
46.50p
|
45.75p
|
46.50p
|
0
|
|
09/07/2024
|
46.50p
|
46.50p
|
45.11p
|
46.50p
|
3,117
|
|
08/07/2024
|
46.50p
|
46.50p
|
46.11p
|
46.50p
|
5,000
|
|
05/07/2024
|
46.50p
|
46.50p
|
45.75p
|
46.50p
|
0
|
|
04/07/2024
|
46.50p
|
47.10p
|
46.50p
|
46.50p
|
438
|
|
03/07/2024
|
46.50p
|
46.50p
|
45.75p
|
46.50p
|
0
|
|
02/07/2024
|
46.50p
|
46.50p
|
45.75p
|
46.50p
|
0
|
|
01/07/2024
|
46.50p
|
46.50p
|
45.75p
|
46.50p
|
0
|
|
28/06/2024
|
46.50p
|
46.50p
|
45.75p
|
46.50p
|
0
|
|
27/06/2024
|
46.50p
|
46.50p
|
45.75p
|
46.50p
|
0
|
|
26/06/2024
|
46.50p
|
46.50p
|
45.75p
|
46.50p
|
0
|
|
25/06/2024
|
46.50p
|
46.50p
|
45.75p
|
46.50p
|
0
|
|
24/06/2024
|
46.50p
|
46.50p
|
45.75p
|
46.50p
|
0
|
|
21/06/2024
|
46.50p
|
46.50p
|
45.75p
|
46.50p
|
0
|
|
20/06/2024
|
47.00p
|
47.00p
|
45.75p
|
46.50p
|
0
|
|
19/06/2024
|
47.00p
|
47.00p
|
47.00p
|
47.00p
|
0
|
|
18/06/2024
|
47.00p
|
47.00p
|
46.00p
|
47.00p
|
6,000
|
|
17/06/2024
|
47.50p
|
47.50p
|
47.00p
|
47.50p
|
0
|
|
14/06/2024
|
47.50p
|
47.50p
|
47.00p
|
47.50p
|
0
|
|
13/06/2024
|
47.50p
|
47.50p
|
46.62p
|
47.50p
|
20,000
|
|
12/06/2024
|
47.50p
|
47.50p
|
47.00p
|
47.50p
|
0
|
|
11/06/2024
|
47.50p
|
47.50p
|
47.00p
|
47.50p
|
0
|
|
10/06/2024
|
47.00p
|
47.50p
|
46.62p
|
47.50p
|
3,057
|
|
07/06/2024
|
47.00p
|
48.00p
|
46.55p
|
47.00p
|
30,000
|
|
06/06/2024
|
46.50p
|
48.00p
|
46.50p
|
47.00p
|
30,000
|
|
05/06/2024
|
46.50p
|
47.50p
|
46.00p
|
46.50p
|
813
|
|
04/06/2024
|
46.50p
|
48.00p
|
46.50p
|
46.50p
|
0
|
|
03/06/2024
|
46.50p
|
48.00p
|
46.50p
|
48.00p
|
4,605
|
|
31/05/2024
|
46.50p
|
47.50p
|
46.50p
|
46.50p
|
105
|
|
30/05/2024
|
46.50p
|
47.40p
|
46.50p
|
46.50p
|
0
|
|
29/05/2024
|
46.50p
|
48.00p
|
46.50p
|
46.50p
|
347
|
|
28/05/2024
|
46.50p
|
46.50p
|
45.40p
|
46.50p
|
1
|
|
27/05/2024
|
46.50p
|
47.40p
|
45.40p
|
46.50p
|
0
|
|
24/05/2024
|
46.50p
|
47.40p
|
45.40p
|
46.50p
|
0
|
|
23/05/2024
|
46.50p
|
47.50p
|
45.40p
|
45.40p
|
11,092
|
|
22/05/2024
|
46.50p
|
47.40p
|
46.50p
|
46.50p
|
0
|
|
21/05/2024
|
47.00p
|
47.00p
|
46.16p
|
47.00p
|
21,246
|
|
20/05/2024
|
44.50p
|
48.00p
|
44.50p
|
47.00p
|
20,001
|
|
17/05/2024
|
44.50p
|
44.50p
|
44.00p
|
44.50p
|
0
|
|
16/05/2024
|
44.50p
|
44.50p
|
44.00p
|
44.50p
|
0
|
|
15/05/2024
|
44.50p
|
44.50p
|
44.00p
|
44.50p
|
0
|
|
14/05/2024
|
44.50p
|
45.95p
|
44.50p
|
44.50p
|
4,339
|
|
13/05/2024
|
44.50p
|
44.50p
|
44.00p
|
44.50p
|
0
|
|
10/05/2024
|
44.50p
|
44.50p
|
44.00p
|
44.50p
|
0
|