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
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
18/01/2024 49.00p 49.00p 48.80p 49.00p 0
17/01/2024 49.00p 49.00p 48.80p 49.00p 0
16/01/2024 49.00p 49.00p 48.80p 49.00p 0
15/01/2024 49.00p 49.00p 48.80p 49.00p 0
12/01/2024 49.00p 49.00p 48.25p 49.00p 9327
11/01/2024 49.00p 49.50p 48.10p 49.00p 22000
10/01/2024 49.00p 49.33p 49.00p 49.00p 0
09/01/2024 49.00p 49.00p 48.06p 49.00p 9988
08/01/2024 49.00p 49.33p 49.00p 49.00p 0
05/01/2024 49.00p 49.33p 49.00p 49.00p 0
04/01/2024 49.00p 49.33p 49.00p 49.00p 0
03/01/2024 49.00p 49.00p 48.06p 49.00p 19694
02/01/2024 49.00p 49.00p 48.00p 49.00p 18081
29/12/2023 48.50p 48.88p 48.50p 48.50p 0
28/12/2023 48.50p 50.00p 47.00p 48.50p 5004
27/12/2023 48.50p 49.25p 48.50p 48.50p 0
22/12/2023 48.50p 49.25p 48.50p 48.50p 0
21/12/2023 48.50p 50.00p 48.50p 48.50p 150
20/12/2023 47.00p 50.00p 46.30p 48.50p 6570
19/12/2023 47.00p 47.00p 46.25p 47.00p 86949
18/12/2023 47.00p 47.33p 47.00p 47.00p 0
15/12/2023 47.00p 47.33p 47.00p 47.00p 0
14/12/2023 45.50p 47.00p 44.00p 47.00p 60665
13/12/2023 45.50p 46.25p 45.50p 45.50p 0
12/12/2023 45.50p 46.25p 45.50p 45.50p 0
11/12/2023 45.50p 45.50p 45.00p 45.50p 1000
08/12/2023 46.50p 47.00p 45.00p 45.50p 27839
07/12/2023 46.50p 46.50p 46.00p 46.50p 100
06/12/2023 47.50p 47.50p 47.00p 47.00p 5000
05/12/2023 47.50p 47.50p 46.80p 47.50p 1927
04/12/2023 47.50p 48.50p 47.50p 47.50p 0
01/12/2023 48.50p 48.50p 48.00p 48.50p 0
30/11/2023 48.50p 48.50p 47.00p 48.50p 414
29/11/2023 48.50p 48.50p 48.00p 48.50p 0
28/11/2023 49.00p 49.00p 47.55p 48.50p 33170
27/11/2023 49.00p 49.00p 47.00p 49.00p 1575
24/11/2023 49.00p 49.00p 49.00p 49.00p 0
23/11/2023 51.00p 51.00p 48.00p 49.00p 54155
22/11/2023 51.00p 53.00p 51.00p 51.00p 6
21/11/2023 51.00p 52.00p 51.00p 51.00p 0
20/11/2023 49.00p 53.00p 49.00p 51.00p 20037
17/11/2023 50.00p 50.00p 48.55p 49.00p 14033
16/11/2023 50.00p 50.00p 49.33p 50.00p 0
15/11/2023 50.00p 50.00p 49.33p 50.00p 0
14/11/2023 50.00p 50.00p 49.50p 50.00p 500
13/11/2023 50.00p 50.00p 49.33p 50.00p 0
10/11/2023 50.50p 52.00p 48.00p 50.00p 10322
09/11/2023 50.50p 50.86p 50.50p 50.50p 0
08/11/2023 50.50p 50.86p 50.50p 50.50p 0
07/11/2023 50.50p 50.50p 49.50p 50.50p 65
06/11/2023 51.00p 52.00p 51.00p 51.00p 0
03/11/2023 51.00p 52.00p 51.00p 51.00p 0
02/11/2023 51.00p 53.00p 51.00p 51.00p 943
01/11/2023 51.00p 52.00p 51.00p 51.00p 0
31/10/2023 51.00p 52.00p 51.00p 51.00p 0
30/10/2023 51.00p 52.00p 51.00p 51.00p 0
27/10/2023 51.00p 52.00p 51.00p 51.00p 0
26/10/2023 51.00p 52.00p 51.00p 51.00p 0
25/10/2023 51.00p 52.50p 51.00p 51.00p 150
24/10/2023 51.00p 52.00p 51.00p 51.00p 0
23/10/2023 50.50p 52.00p 50.50p 51.00p 19207
20/10/2023 50.50p 50.86p 50.50p 50.50p 0
19/10/2023 51.50p 51.50p 50.25p 51.50p 13000
18/10/2023 51.50p 51.50p 50.50p 51.50p 225
17/10/2023 51.50p 51.50p 50.75p 51.50p 0
16/10/2023 50.50p 52.00p 50.50p 51.50p 15000
13/10/2023 50.00p 52.00p 48.00p 50.50p 50002
12/10/2023 49.00p 49.00p 48.10p 49.00p 60000
11/10/2023 49.00p 49.00p 48.00p 49.00p 400
10/10/2023 49.00p 49.00p 48.20p 49.00p 113
09/10/2023 49.00p 49.00p 49.00p 49.00p 0
06/10/2023 49.00p 49.00p 48.10p 49.00p 12807
05/10/2023 49.00p 49.00p 49.00p 49.00p 0
04/10/2023 49.00p 49.00p 49.00p 49.00p 0
03/10/2023 49.00p 49.00p 48.76p 49.00p 20000
02/10/2023 49.00p 49.50p 48.10p 49.00p 61160
29/09/2023 50.50p 50.50p 47.25p 49.00p 62019
28/09/2023 50.00p 50.00p 47.50p 50.00p 28827
27/09/2023 50.50p 50.50p 49.10p 50.00p 1115
26/09/2023 51.50p 52.00p 50.50p 50.50p 1
25/09/2023 52.00p 55.00p 50.55p 52.00p 20420
22/09/2023 51.00p 52.00p 51.00p 52.00p 3145
21/09/2023 49.50p 52.00p 48.00p 51.00p 132740
20/09/2023 49.50p 49.50p 48.00p 49.50p 3199
19/09/2023 49.50p 49.50p 49.50p 49.50p 0
18/09/2023 49.50p 49.50p 49.00p 49.50p 11764
15/09/2023 49.50p 49.50p 49.50p 49.50p 0
14/09/2023 50.50p 50.50p 50.00p 50.50p 0
13/09/2023 50.50p 50.50p 50.00p 50.50p 0
12/09/2023 50.50p 50.50p 50.00p 50.50p 0
11/09/2023 50.50p 52.00p 49.10p 52.00p 7835
08/09/2023 50.50p 50.50p 50.00p 50.50p 0
07/09/2023 51.50p 52.00p 49.00p 50.50p 15140
06/09/2023 51.50p 51.50p 50.65p 51.50p 500
05/09/2023 51.50p 51.50p 50.65p 51.50p 3234
04/09/2023 48.00p 51.75p 48.00p 51.50p 122192
01/09/2023 48.00p 48.00p 47.30p 48.00p 634
31/08/2023 48.00p 48.15p 48.00p 48.00p 127
30/08/2023 48.00p 48.10p 48.00p 48.00p 747
29/08/2023 49.00p 49.00p 47.00p 48.00p 26127
25/08/2023 49.00p 49.33p 49.00p 49.00p 0
24/08/2023 49.00p 49.00p 48.00p 49.00p 17
23/08/2023 49.00p 49.00p 48.06p 49.00p 35319
22/08/2023 49.00p 49.33p 49.00p 49.00p 0
21/08/2023 49.00p 49.33p 49.00p 49.00p 0
18/08/2023 50.50p 50.50p 49.00p 49.00p 16000
17/08/2023 51.50p 51.50p 49.00p 50.50p 30235
16/08/2023 52.00p 52.00p 52.00p 52.00p 0
15/08/2023 52.00p 52.00p 52.00p 52.00p 0
14/08/2023 52.00p 52.00p 51.25p 52.00p 10000
11/08/2023 52.00p 52.00p 50.00p 52.00p 16511
10/08/2023 51.00p 53.00p 50.35p 52.00p 48385
09/08/2023 51.00p 51.00p 50.35p 51.00p 500
08/08/2023 51.00p 51.00p 50.67p 51.00p 0
07/08/2023 51.00p 51.00p 50.67p 51.00p 0
04/08/2023 51.00p 51.00p 51.00p 51.00p 400
03/08/2023 51.00p 51.00p 50.67p 51.00p 0
02/08/2023 52.00p 52.00p 50.09p 51.50p 30276
01/08/2023 51.50p 52.00p 51.50p 52.00p 20000
31/07/2023 50.50p 52.00p 49.00p 51.50p 24533
28/07/2023 46.50p 50.50p 46.50p 50.50p 70600
27/07/2023 48.50p 48.50p 46.50p 46.50p 56820
26/07/2023 48.50p 48.50p 47.51p 48.50p 5
25/07/2023 49.00p 49.00p 48.10p 48.50p 28000
24/07/2023 51.00p 51.00p 48.00p 49.00p 46867
21/07/2023 51.00p 51.64p 50.30p 51.00p 6408
20/07/2023 51.00p 51.00p 51.00p 51.00p 0
19/07/2023 51.50p 51.50p 50.70p 51.00p 6106
18/07/2023 53.50p 54.00p 51.00p 52.00p 7755
17/07/2023 53.50p 53.93p 51.70p 53.50p 36745
14/07/2023 50.00p 55.00p 50.00p 53.50p 148006
13/07/2023 44.00p 48.50p 43.40p 48.50p 26299
12/07/2023 50.50p 52.00p 45.00p 51.00p 53933
11/07/2023 52.00p 52.47p 52.00p 52.00p 500
10/07/2023 50.50p 54.00p 50.50p 52.00p 47397
07/07/2023 49.50p 52.00p 49.50p 50.00p 62
06/07/2023 52.50p 52.50p 50.15p 50.50p 22983
05/07/2023 56.50p 56.50p 52.00p 52.00p 76731
04/07/2023 56.50p 56.50p 55.08p 56.50p 3786
03/07/2023 56.50p 56.50p 55.50p 56.50p 0
30/06/2023 57.50p 58.70p 55.90p 56.50p 16799
29/06/2023 60.00p 60.00p 55.15p 57.50p 114243
28/06/2023 60.00p 60.00p 59.71p 60.00p 0
27/06/2023 60.50p 60.50p 59.00p 60.50p 1411
26/06/2023 60.50p 60.50p 59.00p 60.50p 434
23/06/2023 59.00p 61.00p 57.00p 60.50p 44150
22/06/2023 54.00p 61.00p 53.52p 59.00p 416788
21/06/2023 53.50p 54.70p 52.41p 54.00p 20600
20/06/2023 53.50p 54.80p 52.09p 53.50p 56353
19/06/2023 48.50p 55.85p 48.50p 53.75p 135871
16/06/2023 48.50p 48.50p 47.75p 48.50p 6370
15/06/2023 48.50p 48.50p 47.00p 48.50p 18000
14/06/2023 48.50p 48.50p 48.00p 48.50p 6050
13/06/2023 46.50p 49.91p 46.50p 48.50p 75823
12/06/2023 45.50p 47.00p 45.50p 46.00p 28276
09/06/2023 44.00p 45.50p 44.00p 45.50p 30000
08/06/2023 44.00p 44.00p 43.00p 44.00p 1502
07/06/2023 42.50p 44.00p 42.00p 44.00p 20102
06/06/2023 42.50p 42.50p 39.00p 39.00p 5000
05/06/2023 42.50p 43.45p 42.50p 42.50p 0
02/06/2023 42.50p 43.45p 42.50p 42.50p 0
01/06/2023 42.50p 42.50p 41.10p 42.50p 152
31/05/2023 42.50p 42.50p 41.10p 42.50p 3000
30/05/2023 42.50p 42.64p 42.50p 42.50p 0
26/05/2023 42.50p 42.64p 42.50p 42.50p 0
25/05/2023 42.50p 42.50p 41.00p 42.50p 912
24/05/2023 42.50p 42.64p 42.00p 42.50p 0
23/05/2023 42.00p 42.00p 41.57p 42.00p 0
22/05/2023 42.00p 42.00p 41.57p 42.00p 0
19/05/2023 42.50p 42.50p 41.00p 42.00p 3
18/05/2023 42.50p 42.50p 42.09p 42.50p 0
17/05/2023 42.50p 43.55p 42.50p 42.50p 300
16/05/2023 42.00p 43.00p 41.44p 42.00p 0
15/05/2023 41.00p 43.00p 39.15p 43.00p 212792
12/05/2023 41.00p 41.00p 39.35p 41.00p 116
11/05/2023 41.00p 43.00p 39.00p 41.00p 494
10/05/2023 41.00p 41.00p 39.25p 41.00p 3968
09/05/2023 39.50p 42.20p 39.50p 41.00p 9662
05/05/2023 39.50p 39.50p 38.92p 39.50p 0
04/05/2023 39.50p 41.00p 39.50p 41.00p 18
03/05/2023 39.50p 39.50p 38.92p 39.50p 0
02/05/2023 38.50p 39.50p 38.50p 39.50p 50000
28/04/2023 39.50p 39.50p 38.00p 38.50p 47880
27/04/2023 40.00p 40.00p 39.91p 40.00p 0
26/04/2023 39.50p 39.50p 39.25p 39.50p 0
25/04/2023 40.00p 40.00p 39.25p 39.50p 0
24/04/2023 40.50p 40.90p 40.00p 40.00p 5277
21/04/2023 41.00p 41.10p 40.22p 40.50p 26514
20/04/2023 41.00p 42.00p 41.00p 41.00p 344

*Close Price adjusted for both dividends and splits