Green Technology Metals Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-19	0.260	0.270	0.250	0.250	0.250	641,161
2023-12-18	0.280	0.280	0.250	0.270	0.270	979,252
2023-12-15	0.255	0.295	0.250	0.265	0.265	1,098,810
2023-12-14	0.260	0.260	0.240	0.240	0.240	750,972
2023-12-13	0.260	0.260	0.235	0.245	0.245	566,219
2023-12-12	0.280	0.280	0.250	0.265	0.265	895,128
2023-12-11	0.270	0.285	0.260	0.275	0.275	1,742,386
2023-12-08	0.280	0.280	0.280	0.280	0.280	0
2023-12-07	0.280	0.280	0.280	0.280	0.280	0
2023-12-06	0.295	0.300	0.280	0.280	0.280	619,675
2023-12-05	0.320	0.320	0.280	0.300	0.300	422,006
2023-12-04	0.325	0.335	0.315	0.315	0.315	280,565
2023-12-01	0.330	0.330	0.315	0.315	0.315	482,013
2023-11-30	0.340	0.340	0.320	0.335	0.335	711,818
2023-11-29	0.355	0.358	0.320	0.335	0.335	1,203,921
2023-11-28	0.375	0.375	0.350	0.360	0.360	162,277
2023-11-27	0.385	0.385	0.370	0.375	0.375	67,903
2023-11-24	0.385	0.385	0.375	0.380	0.380	105,016
2023-11-23	0.395	0.395	0.375	0.380	0.380	427,454
2023-11-22	0.400	0.400	0.390	0.395	0.395	361,462
2023-11-21	0.395	0.395	0.390	0.395	0.395	167,016
2023-11-20	0.410	0.410	0.385	0.385	0.385	413,171
2023-11-17	0.425	0.430	0.400	0.400	0.400	906,349
2023-11-16	0.470	0.470	0.420	0.425	0.425	1,119,927
2023-11-15	0.440	0.480	0.430	0.450	0.450	1,802,854
2023-11-14	0.400	0.420	0.390	0.420	0.420	523,129
2023-11-13	0.420	0.420	0.390	0.390	0.390	262,162
2023-11-10	0.425	0.425	0.395	0.410	0.410	413,546
2023-11-09	0.390	0.425	0.385	0.425	0.425	797,073
2023-11-08	0.415	0.415	0.375	0.390	0.390	317,225
2023-11-07	0.415	0.415	0.400	0.410	0.410	156,304
2023-11-06	0.420	0.420	0.400	0.420	0.420	114,577
2023-11-03	0.420	0.430	0.410	0.420	0.420	96,167
2023-11-02	0.415	0.415	0.405	0.405	0.405	90,455
2023-11-01	0.440	0.440	0.405	0.410	0.410	231,700
2023-10-31	0.400	0.415	0.390	0.415	0.415	907,638
2023-10-30	0.405	0.405	0.395	0.395	0.395	266,725
2023-10-27	0.400	0.405	0.400	0.400	0.400	97,636
2023-10-26	0.400	0.400	0.395	0.395	0.395	321,662
2023-10-25	0.395	0.405	0.395	0.400	0.400	939,328
2023-10-24	0.400	0.415	0.390	0.395	0.395	171,167
2023-10-23	0.415	0.415	0.400	0.400	0.400	237,800
2023-10-20	0.430	0.430	0.415	0.415	0.415	217,195
2023-10-19	0.460	0.460	0.420	0.440	0.440	826,125
2023-10-18	0.475	0.480	0.460	0.460	0.460	165,848
2023-10-17	0.480	0.480	0.460	0.465	0.465	89,573
2023-10-16	0.495	0.495	0.470	0.470	0.470	513,718
2023-10-13	0.470	0.515	0.460	0.480	0.480	534,164
2023-10-12	0.465	0.470	0.445	0.470	0.470	146,660
2023-10-11	0.455	0.470	0.450	0.470	0.470	262,362
2023-10-10	0.410	0.455	0.410	0.455	0.455	424,094
2023-10-09	0.420	0.420	0.405	0.410	0.410	353,767
2023-10-06	0.425	0.425	0.400	0.420	0.420	462,114
2023-10-05	0.410	0.420	0.400	0.405	0.405	541,270
2023-10-04	0.425	0.425	0.405	0.410	0.410	147,465
2023-10-03	0.455	0.455	0.405	0.405	0.405	137,597
2023-10-02	0.440	0.460	0.420	0.460	0.460	305,464
2023-09-29	0.420	0.425	0.410	0.420	0.420	996,872
2023-09-28	0.420	0.425	0.405	0.415	0.415	427,602
2023-09-27	0.445	0.450	0.415	0.420	0.420	207,261

← NewerPage 13 of 21 · 1,253 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.