GreenX Metals Limited NPV (DI) (GRX) Share Price

Basic Resources Sector

  1. Home
    2. /
  2. Company
    3. /
  3. GreenX Metals Limited NPV (DI)

Date Open High Low Close* Volume
24/12/2025 41.50p 41.50p 40.75p 41.50p 10000
23/12/2025 41.50p 41.50p 41.50p 41.50p 0
22/12/2025 41.50p 42.40p 41.11p 41.50p 10730
19/12/2025 41.50p 42.60p 40.20p 41.50p 5016
17/12/2025 41.50p 41.50p 41.50p 41.50p 0
16/12/2025 41.50p 42.70p 40.00p 41.50p 3289
15/12/2025 41.50p 42.80p 41.11p 41.50p 11461
12/12/2025 41.50p 42.80p 41.50p 41.50p 8132
11/12/2025 42.50p 43.00p 40.10p 41.00p 36706
10/12/2025 42.50p 44.80p 42.50p 42.50p 0
09/12/2025 43.00p 44.80p 42.00p 44.80p 6587
08/12/2025 42.50p 43.70p 42.00p 43.00p 29568
05/12/2025 42.50p 43.25p 42.50p 42.50p 0
04/12/2025 42.50p 42.50p 41.00p 42.50p 1043
03/12/2025 43.00p 43.33p 42.50p 42.50p 0
02/12/2025 43.00p 44.00p 42.00p 44.00p 23259
01/12/2025 42.00p 43.90p 42.00p 43.00p 55898
28/11/2025 40.50p 43.90p 40.11p 42.00p 25763
27/11/2025 40.00p 41.00p 39.33p 40.50p 0
26/11/2025 40.50p 41.50p 39.00p 40.00p 19000
25/11/2025 40.50p 40.50p 40.50p 40.50p 0
24/11/2025 40.00p 42.00p 38.10p 40.50p 20003
21/11/2025 40.00p 40.00p 38.00p 40.00p 10191
20/11/2025 40.00p 41.20p 40.00p 40.00p 7961
19/11/2025 39.00p 39.50p 38.25p 39.50p 10000
18/11/2025 42.00p 43.00p 39.00p 39.00p 36429
17/11/2025 42.00p 43.10p 42.00p 42.00p 2367
14/11/2025 42.50p 42.50p 41.30p 42.00p 28600
13/11/2025 41.50p 44.00p 41.00p 42.50p 9946
12/11/2025 41.50p 42.90p 41.50p 41.50p 1000
11/11/2025 40.00p 41.80p 40.00p 41.50p 19756
10/11/2025 40.00p 40.90p 40.00p 40.00p 32888
07/11/2025 40.00p 40.00p 39.30p 40.00p 10467
06/11/2025 39.50p 41.00p 39.00p 40.00p 8424
05/11/2025 40.50p 41.00p 39.00p 39.50p 39009
04/11/2025 40.00p 41.00p 40.00p 40.50p 7568
03/11/2025 40.00p 41.00p 40.00p 40.00p 28898
31/10/2025 40.00p 40.00p 40.00p 40.00p 0
30/10/2025 40.00p 40.00p 38.25p 40.00p 29215
29/10/2025 41.00p 41.80p 39.20p 40.00p 19337
28/10/2025 41.50p 41.50p 39.20p 41.00p 54604
27/10/2025 41.50p 41.50p 40.13p 41.50p 26550
24/10/2025 41.50p 44.00p 40.00p 41.50p 32441
23/10/2025 38.00p 43.60p 35.00p 41.50p 91300
22/10/2025 38.00p 38.01p 38.00p 38.00p 10536
21/10/2025 38.00p 39.00p 38.00p 38.50p 23609
20/10/2025 36.50p 39.00p 35.00p 38.00p 32910
17/10/2025 36.50p 36.50p 35.75p 36.50p 0
16/10/2025 36.50p 36.50p 35.75p 36.50p 0
15/10/2025 36.50p 37.40p 36.50p 36.50p 7989
14/10/2025 36.50p 37.40p 35.20p 36.50p 26189
13/10/2025 36.50p 37.50p 35.00p 36.50p 13314
10/10/2025 36.50p 37.50p 36.50p 36.50p 1600
09/10/2025 36.50p 37.50p 36.50p 36.50p 23547
08/10/2025 37.50p 38.00p 36.50p 36.50p 25
07/10/2025 37.50p 37.50p 36.61p 37.50p 88
06/10/2025 37.50p 38.50p 37.50p 37.50p 7934
03/10/2025 37.50p 38.50p 36.50p 37.50p 37911
02/10/2025 37.00p 39.00p 35.00p 37.50p 5717
01/10/2025 38.00p 40.00p 36.15p 37.00p 69413
30/09/2025 37.50p 38.90p 36.30p 38.00p 39391
29/09/2025 37.50p 37.90p 36.68p 37.50p 6328
26/09/2025 37.50p 38.00p 36.00p 37.50p 11984
25/09/2025 37.50p 39.00p 36.66p 39.00p 23800
24/09/2025 37.50p 38.40p 37.50p 37.50p 1400
23/09/2025 37.50p 38.00p 37.50p 37.50p 0
22/09/2025 37.50p 38.75p 36.50p 37.50p 24118
19/09/2025 36.50p 37.50p 35.10p 37.50p 111080
18/09/2025 36.50p 37.38p 36.05p 36.50p 3321
17/09/2025 36.50p 37.38p 36.50p 36.50p 6450
16/09/2025 36.50p 36.50p 36.50p 36.50p 1305
15/09/2025 36.50p 37.85p 35.00p 36.50p 50881
12/09/2025 36.00p 37.75p 36.00p 36.50p 69968
11/09/2025 36.00p 36.00p 35.50p 36.00p 82205
10/09/2025 36.00p 36.60p 34.20p 35.50p 40964
09/09/2025 35.50p 36.70p 35.50p 36.00p 104065
08/09/2025 35.50p 35.80p 35.50p 35.50p 0
05/09/2025 36.00p 36.00p 35.20p 35.50p 41325
04/09/2025 36.00p 36.68p 35.62p 36.00p 15960
03/09/2025 36.00p 37.00p 35.00p 36.00p 95357
02/09/2025 36.00p 36.60p 35.00p 36.00p 9704
01/09/2025 36.00p 36.00p 35.00p 36.00p 27000
29/08/2025 36.00p 36.75p 35.00p 37.00p 59813
28/08/2025 37.00p 37.00p 36.00p 37.00p 20004
27/08/2025 37.00p 37.00p 37.00p 37.00p 0
26/08/2025 37.00p 37.50p 37.00p 37.00p 20679
22/08/2025 37.00p 37.00p 37.00p 37.00p 0
21/08/2025 38.00p 38.00p 35.40p 37.00p 194
20/08/2025 38.00p 38.33p 38.00p 38.00p 0
19/08/2025 38.00p 38.00p 37.10p 38.00p 2200
18/08/2025 38.00p 38.33p 38.00p 38.00p 0
15/08/2025 38.00p 38.33p 38.00p 38.00p 0
14/08/2025 38.00p 38.40p 38.00p 38.00p 45000
13/08/2025 38.00p 38.44p 36.20p 38.00p 11596
12/08/2025 38.00p 39.00p 38.00p 40.00p 4083
11/08/2025 38.50p 39.80p 37.00p 38.00p 9941
08/08/2025 38.50p 38.90p 38.00p 38.50p 27966
07/08/2025 38.50p 38.50p 38.50p 38.50p 0
06/08/2025 38.50p 38.99p 38.01p 38.50p 17264
05/08/2025 38.50p 38.50p 38.12p 38.50p 5262
04/08/2025 38.50p 38.99p 38.50p 38.50p 10000
01/08/2025 38.50p 40.60p 38.00p 38.50p 85001
31/07/2025 39.00p 39.80p 38.01p 38.50p 49150
30/07/2025 39.00p 39.80p 39.00p 39.00p 43686
29/07/2025 40.50p 41.50p 38.00p 39.00p 48119
28/07/2025 39.50p 41.50p 39.25p 40.50p 3035
25/07/2025 38.50p 41.00p 37.00p 39.50p 60492
24/07/2025 38.00p 39.00p 38.00p 39.00p 15152
23/07/2025 37.50p 39.00p 37.50p 38.00p 36473
22/07/2025 36.50p 39.00p 36.50p 37.50p 26914
21/07/2025 36.00p 38.00p 36.00p 36.50p 19642
18/07/2025 36.00p 36.60p 36.00p 36.00p 22236
17/07/2025 36.00p 36.60p 36.00p 36.00p 2837
16/07/2025 36.00p 36.69p 35.20p 36.00p 9847
15/07/2025 35.50p 36.69p 34.00p 34.00p 16812
14/07/2025 35.50p 37.00p 34.00p 35.50p 37167
11/07/2025 36.00p 37.00p 34.00p 35.50p 16978
10/07/2025 36.00p 36.00p 35.20p 36.00p 4000
09/07/2025 36.00p 36.00p 35.00p 36.00p 100
08/07/2025 36.00p 36.90p 36.00p 36.00p 67232
07/07/2025 35.50p 37.00p 33.40p 36.00p 176726
04/07/2025 35.50p 36.10p 35.50p 35.50p 7528
03/07/2025 35.50p 36.25p 35.00p 35.50p 0
02/07/2025 35.00p 35.50p 34.11p 35.00p 24002
01/07/2025 34.50p 35.50p 34.50p 35.00p 14839
30/06/2025 33.50p 36.00p 33.50p 34.50p 133
27/06/2025 33.50p 33.50p 32.60p 33.50p 0
26/06/2025 33.00p 33.50p 32.40p 33.50p 0
25/06/2025 33.50p 33.80p 32.60p 33.00p 46332
24/06/2025 34.50p 35.00p 33.11p 33.50p 23510
23/06/2025 36.00p 36.80p 33.25p 36.80p 74400
20/06/2025 35.00p 37.00p 34.00p 36.00p 176418
19/06/2025 35.50p 36.00p 34.40p 35.00p 66871
18/06/2025 35.00p 36.00p 34.00p 35.50p 75433
17/06/2025 35.00p 35.50p 34.05p 35.00p 5097
16/06/2025 35.00p 35.00p 34.05p 35.00p 311
13/06/2025 34.50p 35.69p 34.50p 35.00p 52759
12/06/2025 35.00p 36.49p 34.00p 34.50p 40511
11/06/2025 35.00p 35.00p 33.80p 35.00p 0
10/06/2025 35.00p 35.00p 33.80p 35.00p 0
09/06/2025 35.00p 36.60p 35.00p 35.00p 11352
06/06/2025 35.00p 38.80p 35.00p 35.00p 142316
05/06/2025 36.50p 37.70p 36.50p 36.50p 23547
04/06/2025 34.00p 37.70p 34.00p 36.50p 164182
03/06/2025 34.00p 35.00p 34.00p 34.00p 220
02/06/2025 34.00p 34.97p 34.00p 34.00p 7138
30/05/2025 34.00p 34.98p 34.00p 34.00p 51905
29/05/2025 34.50p 35.00p 33.00p 34.00p 20305
28/05/2025 34.50p 35.80p 34.50p 34.50p 13411
27/05/2025 39.50p 42.00p 34.00p 35.00p 168397
23/05/2025 39.50p 40.33p 39.50p 39.50p 0
22/05/2025 39.50p 40.33p 39.50p 39.50p 0
21/05/2025 39.50p 39.50p 39.50p 39.50p 0
20/05/2025 41.50p 41.50p 39.50p 39.50p 7500
19/05/2025 35.00p 43.00p 35.00p 41.50p 293898
16/05/2025 37.00p 40.00p 35.60p 36.50p 5891
15/05/2025 37.50p 38.20p 35.60p 37.00p 17900
14/05/2025 38.50p 39.90p 38.50p 38.50p 8929
13/05/2025 38.50p 39.00p 38.50p 38.50p 10000
12/05/2025 39.50p 40.54p 39.50p 39.50p 1697
09/05/2025 39.50p 40.25p 39.50p 39.50p 0
08/05/2025 38.50p 41.00p 38.50p 39.50p 20869
07/05/2025 38.50p 38.50p 38.00p 38.50p 0
06/05/2025 38.50p 39.99p 37.70p 38.50p 3070
02/05/2025 39.00p 40.80p 37.00p 40.80p 12096
01/05/2025 39.00p 41.80p 39.00p 39.00p 641
30/04/2025 39.00p 41.00p 38.50p 39.00p 41291
29/04/2025 38.00p 40.25p 37.00p 39.00p 14477
28/04/2025 38.00p 38.40p 38.00p 38.00p 0
25/04/2025 38.00p 39.00p 38.00p 38.00p 0
24/04/2025 38.00p 39.40p 36.00p 38.00p 8808
23/04/2025 37.00p 38.00p 36.00p 38.00p 7456
22/04/2025 37.00p 39.00p 35.00p 37.00p 2865
17/04/2025 37.50p 37.50p 37.50p 37.50p 0
16/04/2025 37.50p 37.50p 37.50p 37.50p 0
15/04/2025 37.50p 37.80p 35.20p 37.50p 48
14/04/2025 36.50p 39.00p 36.00p 37.50p 13430
11/04/2025 37.50p 37.50p 36.20p 37.00p 10000
10/04/2025 37.50p 38.55p 37.50p 37.50p 238
09/04/2025 39.50p 39.75p 37.00p 38.00p 40341
08/04/2025 40.50p 40.50p 39.35p 39.50p 5000
07/04/2025 40.50p 42.00p 40.50p 40.50p 208
04/04/2025 41.00p 41.00p 40.00p 40.50p 0
03/04/2025 42.00p 42.50p 41.00p 41.00p 20000
02/04/2025 42.00p 42.00p 42.00p 42.00p 0
01/04/2025 42.00p 42.00p 42.00p 42.00p 0
31/03/2025 43.00p 43.67p 42.00p 42.00p 0
28/03/2025 43.50p 45.00p 42.33p 43.00p 700
27/03/2025 43.50p 43.50p 43.50p 43.50p 0
26/03/2025 43.50p 43.95p 43.50p 43.50p 1137
25/03/2025 43.50p 43.50p 43.50p 43.50p 0
24/03/2025 43.50p 44.00p 43.50p 43.50p 11363
21/03/2025 43.00p 45.00p 42.00p 43.50p 8669
20/03/2025 43.00p 43.00p 43.00p 43.00p 0
19/03/2025 43.00p 44.90p 43.00p 43.00p 668
18/03/2025 43.00p 45.00p 43.00p 43.00p 222
17/03/2025 43.00p 43.00p 43.00p 43.00p 0
14/03/2025 43.00p 45.00p 41.00p 43.00p 2012
13/03/2025 43.00p 46.00p 41.00p 46.00p 832
12/03/2025 43.00p 43.00p 42.33p 43.00p 0

*Close Price adjusted for both dividends and splits