Green Technology Metals Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-27	0.790	0.845	0.760	0.770	0.770	1,159,518
2022-01-25	0.850	0.920	0.735	0.770	0.770	3,198,731
2022-01-24	0.830	0.890	0.775	0.860	0.860	1,683,344
2022-01-21	0.900	0.900	0.820	0.830	0.830	2,067,715
2022-01-20	0.910	0.935	0.880	0.910	0.910	1,753,521
2022-01-19	0.940	0.970	0.895	0.940	0.940	2,969,108
2022-01-18	1.120	1.120	0.965	0.975	0.975	3,334,192
2022-01-17	1.010	1.125	0.955	1.065	1.065	6,876,551
2022-01-14	0.840	1.020	0.825	0.905	0.905	3,697,179
2022-01-13	0.860	0.950	0.825	0.830	0.830	2,516,734
2022-01-12	0.770	0.850	0.725	0.815	0.815	2,724,992
2022-01-11	0.700	0.815	0.690	0.785	0.785	4,212,594
2022-01-10	0.650	0.710	0.635	0.690	0.690	2,434,931
2022-01-07	0.605	0.640	0.605	0.635	0.635	1,392,534
2022-01-06	0.625	0.630	0.580	0.590	0.590	452,505
2022-01-05	0.660	0.680	0.605	0.630	0.630	1,363,640
2022-01-04	0.550	0.680	0.550	0.635	0.635	2,011,817
2021-12-31	0.490	0.520	0.485	0.520	0.520	482,498
2021-12-30	0.480	0.490	0.475	0.490	0.490	703,375
2021-12-29	0.445	0.490	0.445	0.465	0.465	612,012
2021-12-24	0.440	0.445	0.420	0.440	0.440	392,188
2021-12-23	0.420	0.435	0.415	0.435	0.435	768,700
2021-12-22	0.385	0.410	0.380	0.410	0.410	604,949
2021-12-21	0.345	0.390	0.335	0.385	0.385	918,099
2021-12-20	0.350	0.360	0.350	0.355	0.355	163,096
2021-12-17	0.340	0.345	0.335	0.345	0.345	301,456
2021-12-16	0.340	0.340	0.340	0.340	0.340	120,225
2021-12-15	0.360	0.360	0.335	0.335	0.335	357,155
2021-12-14	0.330	0.355	0.330	0.355	0.355	425,633
2021-12-13	0.370	0.370	0.345	0.345	0.345	58,886
2021-12-10	0.360	0.365	0.350	0.350	0.350	222,749
2021-12-09	0.380	0.385	0.360	0.365	0.365	113,064
2021-12-08	0.370	0.390	0.355	0.380	0.380	356,894
2021-12-07	0.345	0.350	0.335	0.350	0.350	779,899
2021-12-06	0.335	0.345	0.330	0.330	0.330	321,817
2021-12-03	0.375	0.375	0.330	0.335	0.335	778,553
2021-12-02	0.360	0.375	0.355	0.375	0.375	253,673
2021-12-01	0.380	0.380	0.360	0.375	0.375	633,645
2021-11-30	0.390	0.390	0.380	0.390	0.390	91,225
2021-11-29	0.360	0.385	0.360	0.385	0.385	2,330,820
2021-11-26	0.420	0.420	0.385	0.390	0.390	3,644,783
2021-11-25	0.415	0.425	0.415	0.415	0.415	579,065
2021-11-24	0.430	0.430	0.410	0.410	0.410	720,233
2021-11-23	0.410	0.440	0.400	0.420	0.420	1,558,691
2021-11-22	0.400	0.410	0.385	0.400	0.400	1,253,295
2021-11-19	0.400	0.410	0.375	0.395	0.395	947,571
2021-11-18	0.395	0.400	0.380	0.400	0.400	1,116,150
2021-11-17	0.395	0.395	0.380	0.390	0.390	502,019
2021-11-16	0.400	0.405	0.385	0.385	0.385	1,038,115
2021-11-15	0.400	0.420	0.380	0.390	0.390	2,034,295
2021-11-12	0.455	0.470	0.395	0.410	0.410	6,156,603
2021-11-11	0.380	0.455	0.350	0.455	0.455	7,140,001
2021-11-10	0.470	0.500	0.380	0.380	0.380	24,147,743

← NewerPage 21 of 21 · 1,253 trading days

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.