Greentech Metals Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-19	0.310	0.345	0.305	0.325	0.325	405,681
2024-01-18	0.335	0.335	0.310	0.310	0.310	283,757
2024-01-17	0.325	0.365	0.315	0.360	0.360	67,908
2024-01-16	0.385	0.385	0.350	0.350	0.350	616,051
2024-01-15	0.400	0.400	0.350	0.380	0.380	529,057
2024-01-12	0.370	0.405	0.370	0.375	0.375	136,734
2024-01-11	0.390	0.395	0.360	0.370	0.370	713,591
2024-01-10	0.410	0.410	0.385	0.385	0.385	816,508
2024-01-09	0.410	0.425	0.405	0.415	0.415	1,176,017
2024-01-08	0.420	0.430	0.405	0.405	0.405	239,680
2024-01-05	0.435	0.440	0.415	0.420	0.420	424,990
2024-01-04	0.440	0.470	0.435	0.435	0.435	371,465
2024-01-03	0.450	0.460	0.435	0.440	0.440	327,004
2024-01-02	0.475	0.495	0.445	0.450	0.450	200,094
2023-12-29	0.440	0.475	0.435	0.475	0.475	94,323
2023-12-28	0.440	0.450	0.440	0.440	0.440	151,627
2023-12-27	0.460	0.460	0.440	0.450	0.450	33,098
2023-12-22	0.475	0.475	0.440	0.450	0.450	442,621
2023-12-21	0.510	0.510	0.460	0.460	0.460	602,690
2023-12-20	0.450	0.525	0.450	0.500	0.500	669,984
2023-12-19	0.450	0.470	0.440	0.440	0.440	137,164
2023-12-18	0.495	0.500	0.460	0.460	0.460	111,751
2023-12-15	0.500	0.515	0.485	0.485	0.485	343,231
2023-12-14	0.430	0.490	0.430	0.490	0.490	562,557
2023-12-13	0.485	0.485	0.405	0.425	0.425	491,612
2023-12-12	0.525	0.525	0.440	0.445	0.445	513,022
2023-12-11	0.520	0.535	0.480	0.500	0.500	622,938
2023-12-08	0.440	0.520	0.430	0.500	0.500	1,092,887
2023-12-07	0.460	0.485	0.430	0.440	0.440	730,944
2023-12-06	0.415	0.475	0.415	0.440	0.440	685,990
2023-12-05	0.470	0.470	0.400	0.410	0.410	1,109,957
2023-12-04	0.495	0.515	0.470	0.470	0.470	395,289
2023-12-01	0.500	0.550	0.460	0.480	0.480	1,216,384
2023-11-30	0.505	0.510	0.465	0.500	0.500	1,808,535
2023-11-29	0.620	0.630	0.520	0.520	0.520	3,365,079
2023-11-28	0.525	0.570	0.510	0.540	0.540	687,090
2023-11-27	0.575	0.575	0.515	0.530	0.530	758,432
2023-11-24	0.590	0.605	0.545	0.580	0.580	828,920
2023-11-23	0.645	0.670	0.555	0.590	0.590	1,510,643
2023-11-22	0.690	0.690	0.635	0.660	0.660	661,031
2023-11-21	0.680	0.695	0.660	0.680	0.680	531,023
2023-11-20	0.680	0.705	0.630	0.670	0.670	1,013,619
2023-11-17	0.755	0.755	0.670	0.675	0.675	1,241,442
2023-11-16	0.790	0.795	0.700	0.740	0.740	942,875
2023-11-15	0.740	0.830	0.740	0.770	0.770	1,942,320
2023-11-14	0.700	0.770	0.680	0.725	0.725	1,717,974
2023-11-13	0.820	0.820	0.675	0.680	0.680	2,009,273
2023-11-10	0.780	0.865	0.750	0.815	0.815	2,625,183
2023-11-09	0.930	0.990	0.730	0.750	0.750	6,078,580
2023-11-08	0.650	0.850	0.605	0.850	0.850	2,786,192
2023-11-07	0.670	0.670	0.570	0.640	0.640	2,019,850
2023-11-06	0.600	0.700	0.580	0.655	0.655	5,214,558
2023-11-03	0.415	0.570	0.415	0.545	0.545	3,897,278
2023-11-02	0.415	0.425	0.405	0.410	0.410	492,071
2023-11-01	0.400	0.430	0.390	0.405	0.405	934,416
2023-10-31	0.390	0.410	0.360	0.390	0.390	739,124
2023-10-30	0.440	0.475	0.365	0.375	0.375	3,989,264
2023-10-27	0.335	0.405	0.325	0.400	0.400	1,772,916
2023-10-26	0.350	0.360	0.320	0.340	0.340	742,362
2023-10-25	0.370	0.370	0.320	0.355	0.355	1,067,036

← NewerPage 12 of 19 · 1,140 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.