GreenX Metals Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-20	14.050	14.400	14.050	14.250	14.250	1,085
2022-01-19	13.250	13.434	13.110	13.250	13.250	31,257
2022-01-18	13.250	13.250	13.250	13.250	13.250	0
2022-01-17	13.250	13.250	13.200	13.250	13.250	7,614
2022-01-14	13.250	13.250	13.250	13.250	13.250	0
2022-01-13	12.850	13.250	12.850	13.250	13.250	56,120
2022-01-12	12.750	12.750	12.750	12.750	12.750	0
2022-01-11	12.750	12.879	12.750	12.750	12.750	5,000
2022-01-10	12.750	13.000	12.750	12.750	12.750	25,000
2022-01-07	13.400	13.500	12.550	13.500	13.500	319,436
2022-01-06	13.400	13.400	13.400	13.400	13.400	0
2022-01-05	13.400	13.400	12.800	13.400	13.400	8,990
2022-01-04	11.500	13.000	11.468	13.000	13.000	345,500
2021-12-31	11.500	11.500	11.468	11.500	11.500	854
2021-12-30	11.500	11.500	11.450	11.500	11.500	20,000
2021-12-29	11.500	11.700	11.500	11.500	11.500	11
2021-12-24	11.500	11.500	11.500	11.500	11.500	0
2021-12-23	11.500	11.500	11.500	11.500	11.500	0
2021-12-22	11.500	11.500	11.500	11.500	11.500	0
2021-12-21	11.500	11.500	11.500	11.500	11.500	0
2021-12-20	11.500	11.500	11.500	11.500	11.500	0
2021-12-17	11.500	11.500	11.500	11.500	11.500	4,300
2021-12-16	11.500	11.500	11.500	11.500	11.500	0
2021-12-15	11.500	11.500	11.110	11.500	11.500	5,455
2021-12-14	11.500	11.500	11.500	11.500	11.500	0
2021-12-13	12.000	12.000	11.500	11.500	11.500	120,000
2021-12-10	12.500	12.500	12.500	12.500	12.500	0
2021-12-09	12.500	12.500	12.000	12.500	12.500	825
2021-12-08	12.500	12.500	12.000	12.500	12.500	500
2021-12-07	12.500	12.500	12.500	12.500	12.500	0
2021-12-06	12.500	12.500	12.100	12.500	12.500	23,800
2021-12-03	12.500	12.500	12.500	12.500	12.500	0
2021-12-02	12.500	12.500	12.500	12.500	12.500	0
2021-12-01	12.500	12.500	12.500	12.500	12.500	0
2021-11-30	12.500	12.500	12.500	12.500	12.500	0
2021-11-29	12.500	12.500	12.500	12.500	12.500	0
2021-11-26	12.500	12.500	12.500	12.500	12.500	0
2021-11-25	12.500	12.500	12.500	12.500	12.500	0
2021-11-24	12.500	12.500	12.500	12.500	12.500	0
2021-11-23	12.500	12.500	12.500	12.500	12.500	0
2021-11-22	12.500	12.500	12.500	12.500	12.500	0
2021-11-19	12.500	12.740	12.500	12.500	12.500	10,918
2021-11-18	12.500	12.500	12.500	12.500	12.500	0
2021-11-17	13.000	13.000	12.500	13.000	13.000	971
2021-11-16	13.000	13.000	13.000	13.000	13.000	0
2021-11-15	13.000	13.000	12.950	13.000	13.000	3,861
2021-11-12	13.000	13.000	13.000	13.000	13.000	11,799
2021-11-11	13.500	13.500	13.100	13.500	13.500	21,000
2021-11-10	13.500	13.500	13.500	13.500	13.500	0
2021-11-09	13.500	13.500	13.500	13.500	13.500	0
2021-11-08	13.500	13.500	13.500	13.500	13.500	0
2021-11-05	13.500	13.500	13.500	13.500	13.500	0
2021-11-04	13.500	13.500	13.500	13.500	13.500	0
2021-11-03	13.500	13.500	13.500	13.500	13.388	0
2021-11-02	13.500	13.650	13.500	13.500	13.388	500
2021-11-01	13.500	13.500	13.500	13.500	13.388	0
2021-10-29	14.000	14.000	13.500	13.500	13.388	20,000
2021-10-28	14.250	14.250	14.250	14.250	14.132	0
2021-10-27	14.500	14.600	14.250	14.250	14.132	10,000
2021-10-26	14.500	14.500	14.500	14.500	14.380	71,000

← NewerPage 21 of 22 · 1,262 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

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