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
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
11/03/2025 44.00p 46.00p 43.50p 43.50p 1249
10/03/2025 41.00p 45.00p 40.00p 43.00p 22033
07/03/2025 39.50p 40.00p 38.00p 40.00p 1001
06/03/2025 39.50p 40.00p 39.50p 39.50p 10507
05/03/2025 38.50p 40.00p 37.20p 39.50p 28126
04/03/2025 38.50p 38.50p 38.00p 38.50p 0
03/03/2025 38.00p 38.50p 37.00p 38.50p 16518
28/02/2025 38.00p 38.00p 36.20p 38.00p 181
27/02/2025 38.00p 38.00p 38.00p 38.00p 0
26/02/2025 38.00p 38.00p 38.00p 38.00p 0
25/02/2025 38.00p 38.00p 38.00p 38.00p 0
24/02/2025 38.00p 38.40p 38.00p 38.00p 3185
21/02/2025 38.00p 38.00p 38.00p 38.00p 0
20/02/2025 39.00p 39.00p 38.00p 38.00p 10000
19/02/2025 39.00p 39.30p 39.00p 39.00p 210
18/02/2025 39.00p 39.00p 39.00p 39.00p 0
17/02/2025 38.50p 39.90p 37.00p 39.00p 21289
14/02/2025 38.50p 38.50p 37.00p 38.50p 6
13/02/2025 38.50p 38.50p 38.00p 38.50p 0
12/02/2025 40.50p 40.50p 37.00p 38.50p 10140
11/02/2025 40.50p 40.50p 39.25p 40.50p 5000
10/02/2025 40.50p 40.50p 40.50p 40.50p 0
07/02/2025 40.50p 40.50p 39.25p 40.50p 1298
06/02/2025 40.50p 41.00p 40.50p 40.50p 0
05/02/2025 40.50p 42.00p 39.00p 40.50p 1359
04/02/2025 40.50p 42.00p 40.50p 40.50p 571
03/02/2025 40.50p 40.50p 39.23p 40.50p 8000
31/01/2025 40.50p 40.50p 40.05p 40.50p 1298
30/01/2025 40.50p 40.50p 40.00p 40.50p 0
29/01/2025 40.50p 40.50p 39.30p 40.50p 16
28/01/2025 40.50p 40.50p 39.30p 40.50p 500
27/01/2025 40.50p 41.00p 39.60p 40.50p 25103
24/01/2025 40.50p 40.50p 39.30p 40.50p 87800
23/01/2025 38.50p 41.00p 38.00p 40.50p 161861
22/01/2025 38.50p 39.25p 38.50p 38.50p 0
21/01/2025 38.00p 38.50p 36.20p 38.50p 872
20/01/2025 35.50p 38.00p 35.00p 38.00p 40002
17/01/2025 35.50p 35.50p 35.50p 35.50p 0
16/01/2025 35.50p 35.50p 35.50p 35.50p 0
15/01/2025 36.00p 36.67p 35.50p 35.50p 0
14/01/2025 36.00p 38.00p 34.00p 36.00p 8907
13/01/2025 36.50p 36.50p 36.50p 36.50p 0
10/01/2025 36.50p 36.50p 36.50p 36.50p 0
09/01/2025 36.50p 36.50p 36.05p 36.50p 2000
08/01/2025 36.50p 36.50p 36.50p 36.50p 0
07/01/2025 35.50p 37.00p 34.00p 36.50p 35158
06/01/2025 35.50p 37.00p 35.00p 35.50p 16499
03/01/2025 34.50p 34.50p 34.50p 34.50p 0
02/01/2025 34.00p 36.00p 33.00p 34.50p 1526
31/12/2024 34.00p 34.60p 34.00p 34.00p 1419
30/12/2024 34.00p 35.00p 34.00p 34.00p 2
27/12/2024 33.50p 34.00p 32.00p 34.00p 51
24/12/2024 34.00p 34.00p 34.00p 34.00p 0
23/12/2024 34.00p 34.00p 34.00p 34.00p 0
20/12/2024 34.00p 34.00p 33.00p 34.00p 3000
19/12/2024 34.00p 34.00p 33.67p 34.00p 0
18/12/2024 34.00p 35.00p 33.67p 34.00p 0
17/12/2024 36.00p 36.20p 34.00p 35.00p 30001
16/12/2024 34.50p 37.00p 34.50p 36.00p 51028
13/12/2024 34.50p 34.90p 34.50p 34.50p 1000
12/12/2024 34.50p 34.50p 34.00p 34.50p 0
11/12/2024 35.50p 35.50p 34.15p 34.20p 12300
10/12/2024 35.50p 36.25p 35.50p 35.50p 0
09/12/2024 35.50p 35.50p 34.60p 35.50p 25000
06/12/2024 35.50p 36.25p 35.50p 35.50p 0
05/12/2024 35.50p 36.20p 35.50p 35.50p 2000
04/12/2024 35.50p 36.45p 35.50p 35.50p 62719
03/12/2024 35.50p 36.45p 34.51p 35.50p 8016
02/12/2024 35.50p 37.00p 34.00p 35.50p 14096
29/11/2024 35.50p 37.00p 33.40p 37.00p 1096
28/11/2024 35.00p 37.00p 33.00p 35.50p 63554
27/11/2024 34.50p 35.00p 33.15p 35.00p 36150
26/11/2024 34.50p 34.50p 33.00p 34.00p 3000
25/11/2024 34.50p 34.50p 33.00p 34.50p 3332
22/11/2024 34.50p 34.60p 34.50p 34.50p 4500
21/11/2024 34.50p 34.50p 34.00p 34.50p 7082
20/11/2024 34.50p 34.50p 33.03p 34.50p 2230
19/11/2024 34.50p 34.60p 34.00p 34.50p 1466
18/11/2024 35.00p 35.00p 34.00p 34.50p 16159
15/11/2024 35.00p 35.00p 35.00p 35.00p 0
14/11/2024 36.50p 36.50p 34.00p 35.00p 15112
13/11/2024 38.00p 38.00p 35.15p 36.50p 34210
12/11/2024 38.00p 38.00p 36.00p 38.00p 62867
11/11/2024 40.00p 40.00p 36.00p 37.00p 102432
08/11/2024 40.00p 40.00p 39.00p 40.00p 0
07/11/2024 42.00p 42.00p 38.00p 40.00p 67
06/11/2024 42.00p 42.00p 42.00p 42.00p 0
05/11/2024 42.00p 42.90p 42.00p 42.00p 2000
04/11/2024 42.00p 43.78p 41.11p 42.00p 39218
01/11/2024 43.00p 43.00p 41.00p 42.00p 10149
31/10/2024 42.50p 44.75p 40.00p 43.00p 22352
30/10/2024 41.50p 44.00p 40.25p 42.50p 13352
29/10/2024 39.50p 43.00p 38.00p 41.50p 93428
28/10/2024 39.50p 39.50p 39.50p 39.50p 0
25/10/2024 39.50p 39.50p 38.30p 39.50p 4000
24/10/2024 39.50p 46.00p 38.90p 39.50p 2495
23/10/2024 39.50p 40.10p 39.50p 39.50p 10000
22/10/2024 39.50p 39.50p 39.50p 39.50p 0
21/10/2024 39.50p 39.50p 38.15p 39.50p 6407
18/10/2024 42.50p 42.50p 38.10p 39.50p 42329
17/10/2024 41.50p 48.00p 38.00p 42.50p 89526
16/10/2024 40.00p 41.60p 37.00p 41.50p 65205
15/10/2024 40.00p 45.00p 35.00p 40.00p 115
14/10/2024 40.00p 40.00p 38.00p 40.00p 11367
11/10/2024 37.50p 45.00p 35.00p 40.00p 10509
10/10/2024 42.50p 45.00p 35.00p 37.50p 62612
09/10/2024 46.50p 50.00p 40.00p 44.00p 151460
08/10/2024 62.50p 79.00p 44.60p 45.40p 499338
07/10/2024 35.00p 35.67p 35.00p 35.00p 0
04/10/2024 35.00p 35.00p 34.15p 35.00p 44000
03/10/2024 35.00p 37.00p 35.00p 35.00p 140
02/10/2024 35.00p 36.20p 35.00p 35.00p 138
01/10/2024 35.00p 36.60p 35.00p 35.00p 4999
30/09/2024 35.00p 36.00p 35.00p 35.00p 0
27/09/2024 33.50p 36.00p 33.50p 35.00p 13002
26/09/2024 34.00p 34.40p 33.40p 33.50p 36100
25/09/2024 34.00p 36.00p 34.00p 34.00p 57933
24/09/2024 34.00p 34.67p 34.00p 34.00p 0
23/09/2024 34.00p 34.40p 34.00p 34.00p 1500
20/09/2024 34.00p 34.67p 34.00p 34.00p 0
19/09/2024 34.00p 34.67p 34.00p 34.00p 0
18/09/2024 34.00p 34.40p 33.33p 34.00p 0
17/09/2024 34.00p 36.00p 34.00p 34.40p 4427
16/09/2024 34.00p 34.22p 33.63p 34.00p 21500
13/09/2024 36.00p 36.00p 33.50p 34.50p 17775
12/09/2024 36.00p 36.00p 35.00p 36.00p 1966
11/09/2024 36.50p 36.50p 35.00p 36.00p 5000
10/09/2024 36.50p 36.50p 36.50p 36.50p 0
09/09/2024 37.00p 38.00p 35.00p 36.50p 3830
06/09/2024 37.00p 37.00p 36.33p 37.00p 0
05/09/2024 37.00p 37.00p 35.25p 37.00p 8000
04/09/2024 37.50p 38.00p 37.50p 37.50p 0
03/09/2024 38.00p 40.00p 38.00p 38.00p 2
02/09/2024 38.00p 39.00p 38.00p 38.00p 0
30/08/2024 38.00p 38.00p 36.25p 38.00p 322
29/08/2024 38.00p 40.00p 38.00p 38.00p 2
28/08/2024 38.00p 39.00p 38.00p 38.00p 0
27/08/2024 38.00p 40.00p 38.00p 38.00p 0
23/08/2024 37.00p 40.00p 35.00p 40.00p 30005
22/08/2024 37.00p 37.00p 36.00p 37.00p 15000
21/08/2024 37.00p 37.00p 35.67p 37.00p 0
20/08/2024 40.00p 40.00p 35.12p 37.00p 33752
19/08/2024 40.50p 41.00p 40.50p 41.00p 0
16/08/2024 41.00p 41.00p 41.00p 41.00p 0
15/08/2024 41.00p 41.00p 41.00p 41.00p 0
14/08/2024 41.00p 41.00p 40.00p 41.00p 2
13/08/2024 41.00p 41.00p 39.20p 41.00p 2
12/08/2024 40.50p 41.50p 40.50p 41.00p 4000
09/08/2024 40.50p 41.50p 40.50p 40.50p 1000
08/08/2024 40.50p 40.50p 39.60p 40.50p 0
07/08/2024 40.50p 40.50p 39.60p 40.50p 0
06/08/2024 41.00p 41.00p 41.00p 41.00p 0

*Close Price adjusted for both dividends and splits