GreenX Metals Limited (GRX.L)
LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 01:59PM BST
Time Period:
May 06, 2023 - May 06, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 03, 2024 | 44.50 | 44.50 | 44.50 | 44.50 | 44.50 | - |
| May 02, 2024 | 44.50 | 44.50 | 44.50 | 44.50 | 44.50 | - |
| May 01, 2024 | 44.50 | 44.50 | 44.50 | 44.50 | 44.50 | - |
| Apr 30, 2024 | 44.00 | 45.00 | 44.50 | 44.50 | 44.50 | 35,000 |
| Apr 29, 2024 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | - |
| Apr 26, 2024 | 46.00 | 46.00 | 45.00 | 45.00 | 45.00 | 5,002 |
| Apr 25, 2024 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | - |
| Apr 24, 2024 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | - |
| Apr 23, 2024 | 46.20 | 46.20 | 46.20 | 46.20 | 46.20 | - |
| Apr 22, 2024 | 46.70 | 45.66 | 45.66 | 46.20 | 46.20 | 250 |
| Apr 19, 2024 | 46.70 | 47.35 | 47.35 | 46.70 | 46.70 | 3,117 |
| Apr 18, 2024 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | - |
| Apr 17, 2024 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | - |
| Apr 16, 2024 | 48.00 | 46.00 | 46.00 | 48.00 | 48.00 | 1,217 |
| Apr 15, 2024 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | - |
| Apr 12, 2024 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | - |
| Apr 11, 2024 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | - |
| Apr 10, 2024 | 48.00 | 46.12 | 46.12 | 48.00 | 48.00 | 6,082 |
| Apr 09, 2024 | 48.00 | 46.00 | 46.00 | 48.00 | 48.00 | 3,936 |
| Apr 08, 2024 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | - |
| Apr 05, 2024 | 48.50 | 47.00 | 46.00 | 48.00 | 48.00 | 5,001 |
| Apr 04, 2024 | 48.50 | 48.50 | 48.50 | 48.50 | 48.50 | 5,000 |
| Apr 03, 2024 | 48.50 | 48.50 | 48.50 | 48.50 | 48.50 | - |
| Apr 02, 2024 | 48.50 | 47.00 | 47.00 | 48.50 | 48.50 | 2 |
| Mar 28, 2024 | 48.50 | 50.00 | 46.00 | 46.00 | 46.00 | 25,081 |
| Mar 27, 2024 | 49.00 | 49.70 | 47.00 | 48.50 | 48.50 | 17,618 |
| Mar 26, 2024 | 49.00 | 49.50 | 49.50 | 49.00 | 49.00 | 4,029 |
| Mar 25, 2024 | 49.00 | 49.70 | 49.50 | 49.00 | 49.00 | 2,058 |
| Mar 22, 2024 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | - |
| Mar 21, 2024 | 49.00 | 48.00 | 48.00 | 49.00 | 49.00 | 1,100 |
| Mar 20, 2024 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | - |
| Mar 19, 2024 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | - |
| Mar 18, 2024 | 49.50 | 48.00 | 48.00 | 49.50 | 49.50 | 1 |
| Mar 15, 2024 | 49.50 | 49.50 | 49.50 | 49.50 | 49.50 | - |
| Mar 14, 2024 | 50.00 | 48.15 | 48.05 | 49.50 | 49.50 | 74,740 |
| Mar 13, 2024 | 50.50 | 50.75 | 49.09 | 50.50 | 50.50 | 15,764 |
| Mar 12, 2024 | 50.50 | 49.09 | 49.09 | 50.50 | 50.50 | 40,000 |
| Mar 11, 2024 | 54.00 | 53.50 | 49.00 | 50.50 | 50.50 | 81,295 |
| Mar 08, 2024 | 54.00 | 53.70 | 53.50 | 54.00 | 54.00 | 2,828 |
| Mar 07, 2024 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | - |
| Mar 06, 2024 | 54.00 | 54.69 | 53.50 | 54.00 | 54.00 | 6,704 |
| Mar 05, 2024 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | - |
| Mar 04, 2024 | 55.00 | 54.69 | 53.50 | 54.00 | 54.00 | 4,145 |
| Mar 01, 2024 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | - |
| Feb 29, 2024 | 55.00 | 53.40 | 53.40 | 55.00 | 55.00 | 2 |
| Feb 28, 2024 | 54.00 | 56.20 | 54.69 | 55.00 | 55.00 | 48,558 |
| Feb 27, 2024 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | 20 |
| Feb 26, 2024 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | - |
| Feb 23, 2024 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | - |
| Feb 22, 2024 | 53.00 | 52.78 | 52.78 | 53.00 | 53.00 | 10,000 |
| Feb 21, 2024 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | - |
| Feb 20, 2024 | 53.00 | 53.40 | 53.40 | 53.00 | 53.00 | 600 |
| Feb 19, 2024 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | - |
| Feb 16, 2024 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | - |
| Feb 15, 2024 | 53.00 | 53.25 | 53.25 | 53.00 | 53.00 | 10,000 |
| Feb 14, 2024 | 53.50 | 55.00 | 55.00 | 53.50 | 53.50 | 235 |
| Feb 13, 2024 | 53.50 | 55.00 | 53.64 | 53.50 | 53.50 | 650 |
| Feb 12, 2024 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | - |
| Feb 09, 2024 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | 4,500 |
| Feb 08, 2024 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | 2,499 |
| Feb 07, 2024 | 54.00 | 53.55 | 53.55 | 53.50 | 53.50 | 3,928 |
| Feb 06, 2024 | 54.00 | 55.00 | 54.50 | 54.00 | 54.00 | 25,018 |
| Feb 05, 2024 | 53.50 | 56.00 | 52.00 | 54.00 | 54.00 | 80,231 |
| Feb 02, 2024 | 53.50 | 52.10 | 52.10 | 53.50 | 53.50 | 2,000 |
| Feb 01, 2024 | 55.00 | 56.00 | 52.00 | 52.00 | 52.00 | 24,927 |
| Jan 31, 2024 | 55.50 | 55.10 | 55.10 | 55.50 | 55.50 | 211 |
| Jan 30, 2024 | 56.00 | 57.00 | 57.00 | 56.00 | 56.00 | 15 |
| Jan 29, 2024 | 52.50 | 56.50 | 51.00 | 56.00 | 56.00 | 100,503 |
| Jan 26, 2024 | 49.00 | 52.00 | 49.00 | 52.50 | 52.50 | 35,232 |
| Jan 25, 2024 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | - |
| Jan 24, 2024 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | - |
| Jan 23, 2024 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | - |
| Jan 22, 2024 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | - |
| Jan 19, 2024 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | - |
| Jan 18, 2024 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | - |
| Jan 17, 2024 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | - |
| Jan 16, 2024 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | - |
| Jan 15, 2024 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | - |
| Jan 12, 2024 | 49.00 | 48.25 | 48.25 | 49.00 | 49.00 | 9,327 |
| Jan 11, 2024 | 49.00 | 49.50 | 48.10 | 49.00 | 49.00 | 22,000 |
| Jan 10, 2024 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | - |
| Jan 09, 2024 | 49.00 | 48.06 | 48.06 | 49.00 | 49.00 | 9,988 |
| Jan 08, 2024 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | - |
| Jan 05, 2024 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | - |
| Jan 04, 2024 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | - |
| Jan 03, 2024 | 49.00 | 48.25 | 48.06 | 49.00 | 49.00 | 19,694 |
| Jan 02, 2024 | 49.00 | 48.88 | 48.00 | 49.00 | 49.00 | 18,081 |
| Dec 29, 2023 | 48.50 | 47.60 | 47.60 | 48.50 | 48.50 | 21,009 |
| Dec 28, 2023 | 48.50 | 50.00 | 47.00 | 48.50 | 48.50 | 5,004 |
| Dec 27, 2023 | 48.50 | 48.50 | 48.50 | 48.50 | 48.50 | - |
| Dec 22, 2023 | 48.50 | 48.50 | 48.50 | 48.50 | 48.50 | - |
| Dec 21, 2023 | 48.50 | 50.00 | 50.00 | 48.50 | 48.50 | 150 |
| Dec 20, 2023 | 47.00 | 50.00 | 46.30 | 48.50 | 48.50 | 6,570 |
| Dec 19, 2023 | 47.00 | 47.00 | 46.25 | 47.00 | 47.00 | 86,949 |
| Dec 18, 2023 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | - |
| Dec 15, 2023 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | - |
| Dec 14, 2023 | 45.50 | 47.00 | 44.00 | 47.00 | 47.00 | 60,665 |
| Dec 13, 2023 | 45.50 | 45.50 | 45.50 | 45.50 | 45.50 | - |
| Dec 12, 2023 | 45.50 | 45.50 | 45.50 | 45.50 | 45.50 | - |
| Dec 11, 2023 | 45.50 | 45.00 | 45.00 | 45.50 | 45.50 | 1,000 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.