Green Technology Metals Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-20	0.610	0.650	0.605	0.650	0.650	552,404
2022-07-19	0.585	0.585	0.575	0.575	0.575	49,990
2022-07-18	0.625	0.625	0.580	0.585	0.585	278,243
2022-07-15	0.650	0.650	0.600	0.600	0.600	138,509
2022-07-14	0.635	0.640	0.610	0.630	0.630	240,783
2022-07-13	0.590	0.635	0.590	0.635	0.635	257,983
2022-07-12	0.590	0.605	0.570	0.605	0.605	302,504
2022-07-11	0.580	0.590	0.555	0.590	0.590	499,780
2022-07-08	0.540	0.580	0.540	0.560	0.560	1,339,684
2022-07-07	0.530	0.530	0.490	0.500	0.500	757,709
2022-07-06	0.600	0.600	0.530	0.530	0.530	666,220
2022-07-05	0.595	0.620	0.585	0.600	0.600	470,453
2022-07-04	0.610	0.615	0.580	0.605	0.605	319,582
2022-07-01	0.665	0.665	0.600	0.600	0.600	324,174
2022-06-30	0.620	0.630	0.575	0.630	0.630	732,794
2022-06-29	0.625	0.625	0.595	0.610	0.610	373,583
2022-06-28	0.635	0.650	0.610	0.625	0.625	578,729
2022-06-27	0.600	0.655	0.595	0.630	0.630	1,415,626
2022-06-24	0.550	0.595	0.540	0.580	0.580	903,629
2022-06-23	0.665	0.665	0.565	0.570	0.570	1,193,262
2022-06-22	0.715	0.715	0.655	0.655	0.655	219,701
2022-06-21	0.695	0.705	0.670	0.700	0.700	225,475
2022-06-20	0.730	0.735	0.695	0.695	0.695	185,133
2022-06-17	0.700	0.725	0.700	0.720	0.720	162,530
2022-06-16	0.740	0.770	0.735	0.735	0.735	209,212
2022-06-15	0.755	0.765	0.710	0.710	0.710	473,675
2022-06-14	0.760	0.770	0.690	0.770	0.770	1,895,532
2022-06-10	0.830	0.845	0.815	0.835	0.835	274,725
2022-06-09	0.900	0.900	0.840	0.890	0.890	464,433
2022-06-08	0.915	0.915	0.875	0.900	0.900	343,436
2022-06-07	0.925	0.925	0.910	0.915	0.915	228,293
2022-06-06	0.960	0.960	0.900	0.910	0.910	252,591
2022-06-03	0.930	0.970	0.925	0.965	0.965	353,955
2022-06-02	0.945	0.945	0.895	0.900	0.900	999,781
2022-06-01	1.010	1.010	0.925	0.945	0.945	816,235
2022-05-31	1.030	1.030	0.990	1.030	1.030	541,836
2022-05-30	0.950	1.030	0.950	1.030	1.030	670,040
2022-05-27	0.985	0.985	0.925	0.925	0.925	446,038
2022-05-26	0.945	0.975	0.900	0.950	0.950	619,996
2022-05-25	0.865	0.940	0.850	0.935	0.935	587,432
2022-05-24	0.890	0.890	0.855	0.875	0.875	561,066
2022-05-23	0.860	0.880	0.858	0.880	0.880	253,431
2022-05-20	0.860	0.865	0.815	0.850	0.850	390,735
2022-05-19	0.810	0.845	0.805	0.835	0.835	945,252
2022-05-18	0.875	0.880	0.840	0.860	0.860	957,424
2022-05-17	0.800	0.845	0.800	0.820	0.820	336,823
2022-05-16	0.820	0.835	0.790	0.790	0.790	1,023,884
2022-05-13	0.790	0.805	0.780	0.790	0.790	2,118,821
2022-05-12	0.820	0.835	0.785	0.790	0.790	770,094
2022-05-11	0.855	0.860	0.795	0.845	0.845	759,510
2022-05-10	0.785	0.845	0.780	0.815	0.815	1,657,036
2022-05-09	0.930	0.950	0.840	0.855	0.855	1,468,085
2022-05-06	0.950	0.985	0.925	0.955	0.955	1,956,130
2022-05-05	0.980	1.040	0.970	1.005	1.005	1,228,087
2022-05-04	1.060	1.060	0.935	0.970	0.970	1,738,889
2022-05-03	1.045	1.075	1.025	1.040	1.040	510,124
2022-05-02	1.085	1.100	1.020	1.035	1.035	1,293,759
2022-04-29	1.180	1.180	1.105	1.130	1.130	1,776,920
2022-04-28	1.200	1.245	1.120	1.140	1.140	2,979,614
2022-04-27	1.155	1.155	1.155	1.155	1.155	0

← NewerPage 19 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.