Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Sell Aptamer Group (APTA) by Steve Moore in ShareProphets
- Sell Windar Photonics (WPHO) by Steve Moore in ShareProphets
- Avoid URU Metals Ltd. (DI) (URU) by Nigel Somerville in ShareProphets
- Sell Videndum (VID) by Steve Moore in ShareProphets
- Avoid PZ Cussons (PZC) by Steve Moore in ShareProphets
- Avoid TT Electronics (TTG) by Steve Moore in ShareProphets
- Sell Microsaic Systems (MSYS) by Steve Moore in ShareProphets
- Sell The Revel Collective (TRC) by Steve Moore in ShareProphets
- Buy KEFI Gold and Copper (KEFI) by Hot Stock Rockets in ShareProphets
- Avoid Naked Wines (WINE) by Steve Moore in ShareProphets
- Sell Mirriad Advertising (MIRI) by Steve Moore in ShareProphets
- Hold M&G (MNG) by Cliff D'Arcy in The Motley Fool
- Buy Safestore Holdings (SAFE) by Zaven Boyrazian in The Motley Fool
- Buy Altona Rare Earths (REE) by Hot Stock Rockets in ShareProphets
- Avoid Surgical Innovations Group (SUN) by Steve Moore in ShareProphets
- Outperform OSB Group (OSB) by RBC Capital
- Buy Diageo (DGE) by Harvey Jones in The Motley Fool
- Watch Nexteq (NXQ) by Steve Moore in ShareProphets
- Overweight Jet2 (JET2) by Barclays
- Outperform IntegraFin Holding (IHP) by RBC Capital
GreenX Metals Limited NPV (DI) (GRX) Share Price
Basic Resources Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 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 |
| 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 |
*Close Price adjusted for both dividends and splits