GreenX Metals Limited (GRX.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
As of 05:22PM BST. Market open.
Time period:
26 Jun 2023 - 26 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Jun 2024 | 46.50 | 46.50 | 46.50 | 46.50 | 46.50 | - |
| 24 Jun 2024 | 46.50 | 46.50 | 46.50 | 46.50 | 46.50 | 25,000 |
| 21 Jun 2024 | 46.50 | 46.50 | 46.50 | 46.50 | 46.50 | - |
| 20 Jun 2024 | 46.50 | 46.50 | 46.50 | 46.50 | 46.50 | - |
| 19 Jun 2024 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | - |
| 18 Jun 2024 | 47.00 | 46.06 | 46.00 | 47.00 | 47.00 | 6,000 |
| 17 Jun 2024 | 47.50 | 47.50 | 47.50 | 47.50 | 47.50 | - |
| 14 Jun 2024 | 47.50 | 47.50 | 47.50 | 47.50 | 47.50 | - |
| 13 Jun 2024 | 47.50 | 46.62 | 46.62 | 47.50 | 47.50 | 20,000 |
| 12 Jun 2024 | 47.50 | 47.50 | 47.50 | 47.50 | 47.50 | - |
| 11 Jun 2024 | 47.50 | 47.50 | 47.50 | 47.50 | 47.50 | - |
| 10 Jun 2024 | 47.00 | 46.62 | 46.62 | 47.50 | 47.50 | 3,057 |
| 07 Jun 2024 | 47.00 | 48.00 | 46.55 | 47.00 | 47.00 | 30,000 |
| 06 Jun 2024 | 46.50 | 48.00 | 47.50 | 47.00 | 47.00 | 30,000 |
| 05 Jun 2024 | 46.50 | 47.50 | 46.00 | 46.50 | 46.50 | 813 |
| 04 Jun 2024 | 46.50 | 46.50 | 46.50 | 46.50 | 46.50 | - |
| 03 Jun 2024 | 46.50 | 48.00 | 47.50 | 48.00 | 48.00 | 4,605 |
| 31 May 2024 | 46.50 | 47.50 | 47.50 | 46.50 | 46.50 | 105 |
| 30 May 2024 | 46.50 | 46.50 | 46.50 | 46.50 | 46.50 | - |
| 29 May 2024 | 46.50 | 48.00 | 48.00 | 46.50 | 46.50 | 347 |
| 28 May 2024 | 46.50 | 45.40 | 45.40 | 46.50 | 46.50 | 1 |
| 24 May 2024 | 46.50 | 46.50 | 46.50 | 46.50 | 46.50 | - |
| 23 May 2024 | 46.50 | 47.50 | 45.40 | 45.40 | 45.40 | 11,092 |
| 22 May 2024 | 46.50 | 46.50 | 46.50 | 46.50 | 46.50 | - |
| 21 May 2024 | 47.00 | 46.16 | 46.16 | 47.00 | 47.00 | 21,246 |
| 20 May 2024 | 44.50 | 48.00 | 46.50 | 47.00 | 47.00 | 45,001 |
| 17 May 2024 | 44.50 | 44.50 | 44.50 | 44.50 | 44.50 | - |
| 16 May 2024 | 44.50 | 44.50 | 44.50 | 44.50 | 44.50 | - |
| 15 May 2024 | 44.50 | 44.50 | 44.50 | 44.50 | 44.50 | - |
| 14 May 2024 | 44.50 | 45.95 | 45.95 | 44.50 | 44.50 | 4,339 |
| 13 May 2024 | 44.50 | 44.50 | 44.50 | 44.50 | 44.50 | - |
| 10 May 2024 | 44.50 | 44.50 | 44.50 | 44.50 | 44.50 | - |
| 09 May 2024 | 44.50 | 46.00 | 46.00 | 46.00 | 46.00 | 3 |
| 08 May 2024 | 44.50 | 45.70 | 44.65 | 44.50 | 44.50 | 6,500 |
| 07 May 2024 | 44.50 | 44.65 | 44.65 | 44.50 | 44.50 | 6,851 |
| 03 May 2024 | 44.50 | 44.50 | 44.50 | 44.50 | 44.50 | - |
| 02 May 2024 | 44.50 | 44.50 | 44.50 | 44.50 | 44.50 | - |
| 01 May 2024 | 44.50 | 44.50 | 44.50 | 44.50 | 44.50 | - |
| 30 Apr 2024 | 44.00 | 45.00 | 44.50 | 44.50 | 44.50 | 35,000 |
| 29 Apr 2024 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | - |
| 26 Apr 2024 | 46.00 | 46.00 | 45.00 | 45.00 | 45.00 | 5,002 |
| 25 Apr 2024 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | - |
| 24 Apr 2024 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | - |
| 23 Apr 2024 | 46.20 | 46.20 | 46.20 | 46.20 | 46.20 | - |
| 22 Apr 2024 | 46.70 | 45.66 | 45.66 | 46.20 | 46.20 | 250 |
| 19 Apr 2024 | 46.70 | 47.35 | 47.35 | 46.70 | 46.70 | 3,117 |
| 18 Apr 2024 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | - |
| 17 Apr 2024 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | - |
| 16 Apr 2024 | 48.00 | 46.00 | 46.00 | 48.00 | 48.00 | 1,217 |
| 15 Apr 2024 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | - |
| 12 Apr 2024 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | - |
| 11 Apr 2024 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | - |
| 10 Apr 2024 | 48.00 | 46.12 | 46.12 | 48.00 | 48.00 | 6,082 |
| 09 Apr 2024 | 48.00 | 46.00 | 46.00 | 48.00 | 48.00 | 3,936 |
| 08 Apr 2024 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | - |
| 05 Apr 2024 | 48.50 | 47.00 | 46.00 | 48.00 | 48.00 | 5,001 |
| 04 Apr 2024 | 48.50 | 48.50 | 48.50 | 48.50 | 48.50 | 5,000 |
| 03 Apr 2024 | 48.50 | 48.50 | 48.50 | 48.50 | 48.50 | - |
| 02 Apr 2024 | 48.50 | 47.00 | 47.00 | 48.50 | 48.50 | 2 |
| 28 Mar 2024 | 48.50 | 50.00 | 46.00 | 46.00 | 46.00 | 25,081 |
| 27 Mar 2024 | 49.00 | 49.70 | 47.00 | 48.50 | 48.50 | 17,618 |
| 26 Mar 2024 | 49.00 | 49.50 | 49.50 | 49.00 | 49.00 | 4,029 |
| 25 Mar 2024 | 49.00 | 49.70 | 49.50 | 49.00 | 49.00 | 2,058 |
| 22 Mar 2024 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | - |
| 21 Mar 2024 | 49.00 | 48.00 | 48.00 | 49.00 | 49.00 | 1,100 |
| 20 Mar 2024 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | - |
| 19 Mar 2024 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | - |
| 18 Mar 2024 | 49.50 | 48.00 | 48.00 | 49.50 | 49.50 | 1 |
| 15 Mar 2024 | 49.50 | 49.50 | 49.50 | 49.50 | 49.50 | - |
| 14 Mar 2024 | 50.00 | 48.15 | 48.05 | 49.50 | 49.50 | 74,740 |
| 13 Mar 2024 | 50.50 | 50.75 | 49.09 | 50.50 | 50.50 | 15,764 |
| 12 Mar 2024 | 50.50 | 49.09 | 49.09 | 50.50 | 50.50 | 40,000 |
| 11 Mar 2024 | 54.00 | 53.50 | 49.00 | 50.50 | 50.50 | 81,295 |
| 08 Mar 2024 | 54.00 | 53.70 | 53.50 | 54.00 | 54.00 | 2,828 |
| 07 Mar 2024 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | - |
| 06 Mar 2024 | 54.00 | 54.69 | 53.50 | 54.00 | 54.00 | 6,704 |
| 05 Mar 2024 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | - |
| 04 Mar 2024 | 55.00 | 54.69 | 53.50 | 54.00 | 54.00 | 4,145 |
| 01 Mar 2024 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | - |
| 29 Feb 2024 | 55.00 | 53.40 | 53.40 | 55.00 | 55.00 | 2 |
| 28 Feb 2024 | 54.00 | 56.20 | 54.69 | 55.00 | 55.00 | 48,558 |
| 27 Feb 2024 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | 20 |
| 26 Feb 2024 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | - |
| 23 Feb 2024 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | - |
| 22 Feb 2024 | 53.00 | 52.78 | 52.78 | 53.00 | 53.00 | 10,000 |
| 21 Feb 2024 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | - |
| 20 Feb 2024 | 53.00 | 53.40 | 53.40 | 53.00 | 53.00 | 600 |
| 19 Feb 2024 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | - |
| 16 Feb 2024 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | - |
| 15 Feb 2024 | 53.00 | 53.25 | 53.25 | 53.00 | 53.00 | 10,000 |
| 14 Feb 2024 | 53.50 | 55.00 | 55.00 | 53.50 | 53.50 | 235 |
| 13 Feb 2024 | 53.50 | 55.00 | 53.64 | 53.50 | 53.50 | 650 |
| 12 Feb 2024 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | - |
| 09 Feb 2024 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | 4,500 |
| 08 Feb 2024 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | 2,499 |
| 07 Feb 2024 | 54.00 | 53.55 | 53.55 | 53.50 | 53.50 | 3,928 |
| 06 Feb 2024 | 54.00 | 55.00 | 54.50 | 54.00 | 54.00 | 25,018 |
| 05 Feb 2024 | 53.50 | 56.00 | 52.00 | 54.00 | 54.00 | 80,231 |
| 02 Feb 2024 | 53.50 | 52.10 | 52.10 | 53.50 | 53.50 | 2,000 |
| 01 Feb 2024 | 55.00 | 56.00 | 52.00 | 52.00 | 52.00 | 24,927 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.