Green Technology Metals Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-10	0.925	0.960	0.898	0.915	0.915	857,364
2023-01-09	0.900	0.920	0.865	0.900	0.900	418,743
2023-01-06	0.850	0.895	0.830	0.880	0.880	360,176
2023-01-05	0.840	0.850	0.815	0.840	0.840	274,760
2023-01-04	0.840	0.840	0.810	0.830	0.830	405,473
2023-01-03	0.830	0.850	0.790	0.800	0.800	849,208
2022-12-30	0.785	0.840	0.775	0.825	0.825	345,603
2022-12-29	0.750	0.770	0.740	0.760	0.760	192,810
2022-12-28	0.785	0.785	0.735	0.755	0.755	164,797
2022-12-23	0.780	0.780	0.720	0.780	0.780	422,575
2022-12-22	0.760	0.780	0.755	0.780	0.780	242,395
2022-12-21	0.720	0.760	0.720	0.730	0.730	448,467
2022-12-20	0.760	0.765	0.710	0.725	0.725	406,649
2022-12-19	0.770	0.790	0.760	0.760	0.760	324,375
2022-12-16	0.800	0.800	0.765	0.770	0.770	633,968
2022-12-15	0.880	0.880	0.805	0.805	0.805	743,445
2022-12-14	0.890	0.900	0.875	0.885	0.885	212,480
2022-12-13	0.875	0.885	0.845	0.870	0.870	222,605
2022-12-12	0.905	0.910	0.865	0.865	0.865	662,040
2022-12-09	0.930	0.930	0.905	0.910	0.910	263,745
2022-12-08	0.950	0.950	0.900	0.915	0.915	368,131
2022-12-07	0.950	0.960	0.930	0.950	0.950	551,664
2022-12-06	0.965	0.965	0.935	0.965	0.965	432,294
2022-12-05	1.020	1.020	0.965	0.975	0.975	424,377
2022-12-02	1.040	1.040	0.975	0.990	0.990	906,169
2022-12-01	1.000	1.030	0.995	1.015	1.015	784,092
2022-11-30	0.960	0.975	0.955	0.975	0.975	384,448
2022-11-29	0.925	0.970	0.920	0.960	0.960	695,398
2022-11-28	0.950	0.960	0.925	0.925	0.925	436,725
2022-11-25	1.050	1.050	0.950	0.950	0.950	1,071,919
2022-11-24	1.095	1.110	1.010	1.010	1.010	712,503
2022-11-23	1.125	1.140	1.085	1.095	1.095	641,304
2022-11-22	1.060	1.120	1.060	1.110	1.110	1,694,126
2022-11-21	1.050	1.055	1.010	1.010	1.010	217,121
2022-11-18	1.050	1.070	1.030	1.055	1.055	320,141
2022-11-17	1.030	1.065	1.030	1.050	1.050	149,742
2022-11-16	1.040	1.060	1.015	1.030	1.030	516,592
2022-11-15	1.095	1.095	0.995	1.030	1.030	1,058,287
2022-11-14	1.060	1.125	1.035	1.100	1.100	890,645
2022-11-11	1.110	1.125	1.050	1.050	1.050	556,639
2022-11-10	1.060	1.090	1.045	1.060	1.060	578,168
2022-11-09	1.135	1.180	1.070	1.110	1.110	1,130,228
2022-11-08	1.070	1.110	1.040	1.095	1.095	2,139,807
2022-11-07	1.050	1.050	0.985	1.000	1.000	833,009
2022-11-04	0.985	1.050	0.975	1.040	1.040	1,606,092
2022-11-03	0.960	0.980	0.920	0.970	0.970	883,940
2022-11-02	0.930	0.980	0.915	0.980	0.980	506,168
2022-11-01	0.935	0.950	0.930	0.940	0.940	293,974
2022-10-31	0.940	0.940	0.890	0.935	0.935	619,401
2022-10-28	0.980	1.000	0.908	0.920	0.920	1,043,509
2022-10-27	0.860	0.940	0.860	0.940	0.940	592,094
2022-10-26	0.900	0.900	0.860	0.865	0.865	602,697
2022-10-25	0.910	0.930	0.865	0.900	0.900	602,092
2022-10-24	0.895	0.910	0.845	0.905	0.905	1,273,560
2022-10-21	0.820	0.830	0.800	0.830	0.830	505,126
2022-10-20	0.830	0.840	0.790	0.815	0.815	757,389
2022-10-19	0.825	0.870	0.825	0.840	0.840	778,479
2022-10-18	0.790	0.840	0.790	0.820	0.820	826,134
2022-10-17	0.760	0.785	0.755	0.780	0.780	353,252
2022-10-14	0.770	0.785	0.735	0.760	0.760	820,123

← NewerPage 17 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.