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

Basic Resources Sector


Date Open High Low Close* Volume
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
05/08/2024 43.00p 43.00p 41.00p 41.00p 10000
02/08/2024 43.00p 43.67p 43.00p 43.00p 0
01/08/2024 43.00p 43.40p 42.20p 43.00p 5
31/07/2024 43.00p 43.67p 43.00p 43.00p 0
30/07/2024 43.00p 43.00p 43.00p 43.00p 0
29/07/2024 43.00p 43.00p 42.33p 43.00p 0
26/07/2024 44.00p 44.00p 41.12p 43.00p 100
25/07/2024 45.00p 45.00p 44.00p 44.00p 5000
24/07/2024 45.00p 45.33p 45.00p 45.00p 0
23/07/2024 45.00p 45.33p 45.00p 45.00p 0
22/07/2024 45.00p 45.00p 43.20p 45.00p 2
19/07/2024 45.00p 46.00p 45.00p 45.00p 0
18/07/2024 45.00p 45.00p 45.00p 45.00p 78
17/07/2024 46.00p 46.00p 45.00p 45.00p 10000
16/07/2024 46.00p 46.00p 46.00p 46.00p 0
15/07/2024 46.50p 48.00p 45.00p 46.00p 9254
12/07/2024 46.50p 46.50p 45.75p 46.50p 0
11/07/2024 46.50p 46.50p 45.75p 46.50p 0
10/07/2024 46.50p 46.50p 45.75p 46.50p 0
09/07/2024 46.50p 46.50p 45.11p 46.50p 3117
08/07/2024 46.50p 46.50p 46.11p 46.50p 5000
05/07/2024 46.50p 46.50p 45.75p 46.50p 0
04/07/2024 46.50p 47.10p 46.50p 46.50p 438
03/07/2024 46.50p 46.50p 45.75p 46.50p 0
02/07/2024 46.50p 46.50p 45.75p 46.50p 0
01/07/2024 46.50p 46.50p 45.75p 46.50p 0
28/06/2024 46.50p 46.50p 45.75p 46.50p 0
27/06/2024 46.50p 46.50p 45.75p 46.50p 0
26/06/2024 46.50p 46.50p 45.75p 46.50p 0
25/06/2024 46.50p 46.50p 45.75p 46.50p 0
24/06/2024 46.50p 46.50p 45.75p 46.50p 0
21/06/2024 46.50p 46.50p 45.75p 46.50p 0
20/06/2024 47.00p 47.00p 45.75p 46.50p 0
19/06/2024 47.00p 47.00p 47.00p 47.00p 0
18/06/2024 47.00p 47.00p 46.00p 47.00p 6000
17/06/2024 47.50p 47.50p 47.00p 47.50p 0
14/06/2024 47.50p 47.50p 47.00p 47.50p 0
13/06/2024 47.50p 47.50p 46.62p 47.50p 20000
12/06/2024 47.50p 47.50p 47.00p 47.50p 0
11/06/2024 47.50p 47.50p 47.00p 47.50p 0
10/06/2024 47.00p 47.50p 46.62p 47.50p 3057
07/06/2024 47.00p 48.00p 46.55p 47.00p 30000
06/06/2024 46.50p 48.00p 46.50p 47.00p 30000
05/06/2024 46.50p 47.50p 46.00p 46.50p 813
04/06/2024 46.50p 48.00p 46.50p 46.50p 0
03/06/2024 46.50p 48.00p 46.50p 48.00p 4605
31/05/2024 46.50p 47.50p 46.50p 46.50p 105
30/05/2024 46.50p 47.40p 46.50p 46.50p 0
29/05/2024 46.50p 48.00p 46.50p 46.50p 347
28/05/2024 46.50p 46.50p 45.40p 46.50p 1
24/05/2024 46.50p 47.40p 46.50p 46.50p 0
23/05/2024 46.50p 47.50p 45.40p 45.40p 11092
22/05/2024 46.50p 47.40p 46.50p 46.50p 0
21/05/2024 47.00p 47.00p 46.16p 47.00p 21246
20/05/2024 44.50p 48.00p 44.50p 47.00p 20001
17/05/2024 44.50p 44.50p 44.00p 44.50p 0
16/05/2024 44.50p 44.50p 44.00p 44.50p 0
15/05/2024 44.50p 44.50p 44.00p 44.50p 0
14/05/2024 44.50p 45.95p 44.50p 44.50p 4339
13/05/2024 44.50p 44.50p 44.00p 44.50p 0
10/05/2024 44.50p 44.50p 44.00p 44.50p 0
09/05/2024 44.50p 46.00p 44.50p 46.00p 3
08/05/2024 44.50p 45.70p 44.50p 44.50p 6500
07/05/2024 44.50p 44.65p 44.50p 44.50p 6851
03/05/2024 44.50p 44.50p 44.00p 44.50p 0
02/05/2024 44.50p 44.50p 44.00p 44.50p 0
01/05/2024 44.50p 44.50p 44.00p 44.50p 0
30/04/2024 44.00p 45.00p 44.00p 44.50p 35000
29/04/2024 45.00p 45.00p 45.00p 45.00p 0
26/04/2024 46.00p 46.00p 45.00p 45.00p 5002
25/04/2024 46.00p 46.00p 46.00p 46.00p 0
24/04/2024 46.20p 46.20p 45.67p 46.00p 0
23/04/2024 46.20p 46.20p 46.20p 46.20p 0
22/04/2024 46.70p 46.70p 45.66p 46.20p 250
19/04/2024 46.70p 47.35p 46.70p 46.70p 3117
18/04/2024 48.00p 49.50p 48.00p 48.00p 0
17/04/2024 48.00p 49.43p 48.00p 48.00p 0
16/04/2024 48.00p 48.00p 46.00p 48.00p 1217
15/04/2024 48.00p 49.43p 48.00p 48.00p 0
12/04/2024 48.00p 49.43p 48.00p 48.00p 0
11/04/2024 48.00p 49.43p 48.00p 48.00p 0
10/04/2024 48.00p 48.00p 46.12p 48.00p 6082
09/04/2024 48.00p 48.00p 46.00p 48.00p 3936
08/04/2024 48.00p 49.43p 48.00p 48.00p 0
05/04/2024 48.50p 48.50p 46.00p 48.00p 5001
04/04/2024 48.50p 48.80p 48.50p 48.50p 5000
03/04/2024 48.50p 48.50p 48.20p 48.50p 0
02/04/2024 48.50p 48.50p 47.00p 48.50p 2
28/03/2024 48.50p 50.00p 46.00p 46.00p 25081
27/03/2024 49.00p 49.70p 47.00p 48.50p 17618
26/03/2024 49.00p 49.50p 49.00p 49.00p 4029
25/03/2024 49.00p 49.70p 49.00p 49.00p 2058
22/03/2024 49.00p 49.00p 48.67p 49.00p 0
21/03/2024 49.00p 49.00p 48.00p 49.00p 1100
20/03/2024 49.50p 49.50p 49.00p 49.00p 0
19/03/2024 49.50p 49.50p 48.67p 49.00p 0
18/03/2024 49.50p 49.50p 48.00p 49.50p 1
15/03/2024 49.50p 49.50p 49.00p 49.50p 0
14/03/2024 50.00p 50.00p 48.05p 49.50p 74740
13/03/2024 50.50p 50.75p 49.09p 50.50p 15764
12/03/2024 50.50p 50.50p 49.09p 50.50p 40000
11/03/2024 54.00p 54.00p 49.00p 50.50p 81295
08/03/2024 54.00p 54.00p 53.50p 54.00p 2828
07/03/2024 54.00p 54.00p 53.50p 54.00p 0
06/03/2024 54.00p 54.69p 53.50p 54.00p 6704
05/03/2024 54.00p 54.00p 53.50p 54.00p 0
04/03/2024 55.00p 55.00p 53.50p 54.00p 4145
01/03/2024 55.00p 55.00p 53.80p 55.00p 0
29/02/2024 55.00p 55.00p 53.40p 55.00p 2
28/02/2024 54.00p 56.20p 54.00p 55.00p 48558
27/02/2024 53.00p 53.00p 53.00p 53.00p 20
26/02/2024 53.00p 53.00p 53.00p 53.00p 0
23/02/2024 53.00p 53.00p 53.00p 53.00p 0
22/02/2024 53.00p 53.00p 52.78p 53.00p 10000
21/02/2024 53.00p 54.33p 53.00p 53.00p 0
20/02/2024 53.00p 53.40p 53.00p 53.00p 600
19/02/2024 53.00p 54.33p 53.00p 53.00p 0
16/02/2024 53.00p 54.33p 53.00p 53.00p 0
15/02/2024 53.00p 53.25p 53.00p 53.00p 10000
14/02/2024 53.50p 55.00p 53.50p 53.50p 235
13/02/2024 53.50p 55.00p 53.50p 53.50p 650
12/02/2024 53.50p 53.50p 52.75p 53.50p 0
09/02/2024 53.50p 53.50p 53.50p 53.50p 4500
08/02/2024 53.50p 53.50p 53.50p 53.50p 2499
07/02/2024 54.00p 54.00p 53.50p 53.50p 3928
06/02/2024 54.00p 55.00p 54.00p 54.00p 25018
05/02/2024 53.50p 56.00p 52.00p 54.00p 80231
02/02/2024 53.50p 53.50p 52.10p 53.50p 2000
01/02/2024 55.00p 56.00p 52.00p 52.00p 24927
31/01/2024 55.50p 55.50p 55.10p 55.50p 211
30/01/2024 56.00p 57.00p 56.00p 56.00p 15
29/01/2024 52.50p 56.50p 51.00p 56.00p 100503
26/01/2024 49.00p 52.50p 49.00p 52.50p 35232
25/01/2024 49.00p 49.00p 48.50p 49.00p 0
24/01/2024 49.00p 49.00p 48.50p 49.00p 0
23/01/2024 49.00p 49.00p 48.50p 49.00p 0
22/01/2024 49.00p 49.00p 48.80p 49.00p 0
19/01/2024 49.00p 49.00p 48.50p 49.00p 0

*Close Price adjusted for both dividends and splits