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
04/07/2022 10.85p 10.85p 10.85p 10.85p 0
01/07/2022 10.85p 10.85p 10.85p 10.85p 0
30/06/2022 10.85p 10.85p 10.85p 10.85p 0
29/06/2022 10.75p 10.85p 10.75p 10.85p 0
28/06/2022 10.75p 11.00p 10.75p 10.75p 0
27/06/2022 11.00p 11.00p 11.00p 11.00p 0
24/06/2022 11.00p 11.00p 11.00p 11.00p 0
23/06/2022 11.00p 11.00p 11.00p 11.00p 0
22/06/2022 11.00p 11.00p 11.00p 11.00p 0
21/06/2022 11.00p 11.00p 11.00p 11.00p 0
20/06/2022 11.50p 11.50p 10.26p 11.00p 42198
17/06/2022 11.50p 11.50p 11.50p 11.50p 0
16/06/2022 11.50p 11.50p 11.50p 11.50p 0
15/06/2022 11.50p 11.50p 11.02p 11.50p 850
14/06/2022 11.50p 11.50p 11.50p 11.50p 0
13/06/2022 11.50p 11.50p 11.50p 11.50p 0
10/06/2022 12.25p 12.25p 11.10p 11.50p 99976
09/06/2022 12.25p 12.25p 12.25p 12.25p 0
08/06/2022 11.50p 12.50p 11.50p 12.25p 136848
07/06/2022 10.75p 11.50p 10.75p 11.50p 140000
06/06/2022 10.75p 10.75p 10.50p 10.75p 41745
01/06/2022 10.75p 10.75p 10.75p 10.75p 0
31/05/2022 10.75p 10.75p 10.50p 10.75p 10000
27/05/2022 10.75p 10.95p 10.75p 10.75p 4292
26/05/2022 10.75p 10.75p 10.75p 10.75p 0
25/05/2022 10.75p 10.75p 10.75p 10.75p 0
24/05/2022 10.75p 10.75p 10.75p 10.75p 0
23/05/2022 10.75p 10.75p 10.62p 10.75p 400000
20/05/2022 10.75p 10.75p 10.75p 10.75p 0
19/05/2022 10.75p 10.75p 10.50p 10.75p 47000
18/05/2022 11.00p 11.00p 10.75p 10.75p 0
17/05/2022 11.00p 11.00p 11.00p 11.00p 436
16/05/2022 11.25p 11.25p 11.00p 11.00p 0
13/05/2022 11.25p 11.25p 11.25p 11.25p 0
12/05/2022 11.25p 11.25p 11.25p 11.25p 0
11/05/2022 11.25p 11.25p 11.25p 11.25p 0
10/05/2022 11.25p 11.25p 11.25p 11.25p 0
09/05/2022 11.25p 11.25p 11.25p 11.25p 0
06/05/2022 11.25p 11.25p 11.25p 11.25p 0
05/05/2022 11.10p 11.25p 11.10p 11.25p 14978
04/05/2022 11.10p 11.19p 11.10p 11.10p 666000
03/05/2022 11.10p 11.16p 11.00p 11.10p 5945
29/04/2022 11.10p 11.16p 11.10p 11.10p 2186
28/04/2022 11.10p 11.10p 11.00p 11.10p 291
27/04/2022 11.10p 11.10p 11.10p 11.10p 0
26/04/2022 11.10p 11.10p 11.10p 11.10p 0
25/04/2022 11.10p 11.16p 11.00p 11.10p 4404
22/04/2022 11.10p 11.10p 11.00p 11.10p 654
21/04/2022 11.10p 11.10p 11.10p 11.10p 0
20/04/2022 11.10p 11.10p 11.10p 11.10p 0
19/04/2022 11.10p 11.12p 11.10p 11.10p 1745
14/04/2022 11.10p 11.10p 11.00p 11.10p 350182
13/04/2022 11.10p 11.10p 11.10p 11.10p 0
12/04/2022 11.10p 11.10p 11.10p 11.10p 0
11/04/2022 11.10p 11.10p 11.00p 11.10p 34251
08/04/2022 11.10p 11.12p 11.00p 11.10p 41067
07/04/2022 11.10p 11.20p 11.00p 11.10p 415454
06/04/2022 11.10p 11.30p 11.10p 11.10p 3584
05/04/2022 11.10p 11.30p 11.00p 11.10p 86283
04/04/2022 11.10p 11.10p 11.10p 11.10p 0
01/04/2022 11.10p 11.10p 11.10p 11.10p 0
31/03/2022 11.10p 11.10p 11.10p 11.10p 0
30/03/2022 11.10p 11.12p 11.10p 11.10p 2835
29/03/2022 11.10p 11.10p 11.10p 11.10p 0
28/03/2022 11.10p 11.10p 11.10p 11.10p 0
25/03/2022 11.10p 11.19p 11.00p 11.10p 86053
24/03/2022 11.10p 11.10p 11.10p 11.10p 0
23/03/2022 11.10p 11.10p 11.10p 11.10p 0
22/03/2022 11.10p 11.10p 11.10p 11.10p 0
21/03/2022 11.10p 11.10p 11.00p 11.10p 11055
18/03/2022 11.10p 11.19p 11.10p 11.10p 2439
17/03/2022 11.10p 11.10p 11.00p 11.10p 354000
16/03/2022 11.10p 11.10p 11.10p 11.10p 0
15/03/2022 11.10p 11.10p 11.00p 11.10p 355856
14/03/2022 11.10p 11.20p 11.10p 11.10p 843
11/03/2022 11.10p 11.10p 11.10p 11.10p 0
10/03/2022 11.10p 11.10p 11.10p 11.10p 0
09/03/2022 11.10p 11.10p 11.00p 11.10p 10000
08/03/2022 11.10p 11.10p 11.10p 11.10p 0
07/03/2022 11.25p 11.25p 11.00p 11.10p 1868
04/03/2022 11.50p 11.50p 11.50p 11.50p 0
03/03/2022 11.25p 11.50p 11.25p 11.50p 25000
02/03/2022 10.65p 11.50p 10.65p 11.25p 152500
01/03/2022 10.25p 10.65p 10.25p 10.65p 0
28/02/2022 10.25p 10.40p 10.25p 10.25p 4000
25/02/2022 10.25p 10.25p 10.25p 10.25p 0
24/02/2022 11.25p 11.25p 10.00p 10.25p 143505
23/02/2022 11.25p 11.25p 11.25p 11.25p 0
22/02/2022 11.25p 11.35p 11.25p 11.25p 7489
21/02/2022 11.25p 11.25p 11.25p 11.25p 0
18/02/2022 11.50p 11.70p 11.25p 11.25p 500
17/02/2022 11.50p 11.50p 11.49p 11.50p 86884
16/02/2022 11.50p 11.50p 11.49p 11.50p 18904
15/02/2022 11.50p 11.50p 11.50p 11.50p 0
14/02/2022 11.50p 11.50p 11.50p 11.50p 0
11/02/2022 11.50p 11.50p 11.50p 11.50p 0
10/02/2022 11.50p 11.50p 11.50p 11.50p 0
09/02/2022 11.50p 11.50p 11.50p 11.50p 0
08/02/2022 11.50p 11.50p 11.50p 11.50p 0
07/02/2022 11.50p 11.50p 11.50p 11.50p 0
04/02/2022 12.25p 12.25p 11.50p 11.50p 10000
03/02/2022 12.25p 12.25p 12.00p 12.25p 25000
02/02/2022 12.25p 12.25p 12.25p 12.25p 0
01/02/2022 12.25p 12.25p 12.25p 12.25p 0
31/01/2022 12.25p 12.25p 12.05p 12.25p 9052
28/01/2022 12.25p 12.25p 12.25p 12.25p 0
27/01/2022 12.25p 12.25p 12.05p 12.25p 10885
26/01/2022 12.50p 12.50p 12.25p 12.25p 0
25/01/2022 12.50p 12.50p 12.00p 12.50p 630
24/01/2022 14.00p 14.00p 12.00p 12.50p 100000
21/01/2022 14.25p 14.50p 14.00p 14.00p 35100
20/01/2022 14.00p 14.40p 14.00p 14.25p 1085
19/01/2022 13.25p 13.43p 13.11p 13.25p 31257
18/01/2022 13.25p 13.25p 13.25p 13.25p 0
17/01/2022 13.50p 13.50p 13.20p 13.25p 7614
14/01/2022 13.25p 13.25p 13.25p 13.25p 0
13/01/2022 12.75p 13.25p 12.75p 13.25p 56120
12/01/2022 12.75p 12.75p 12.75p 12.75p 0
10/01/2022 12.75p 13.00p 12.75p 12.75p 25000
07/01/2022 13.40p 13.50p 12.55p 13.50p 100105
06/01/2022 13.40p 13.40p 13.40p 13.40p 0
05/01/2022 13.40p 13.40p 12.80p 13.40p 8990
04/01/2022 11.50p 13.00p 11.47p 13.00p 345500
31/12/2021 11.50p 11.50p 11.47p 11.50p 854
30/12/2021 11.50p 11.50p 11.45p 11.50p 20000
29/12/2021 11.50p 11.70p 11.50p 11.50p 11
24/12/2021 11.50p 11.50p 11.50p 11.50p 0
23/12/2021 11.50p 11.50p 11.50p 11.50p 0
22/12/2021 11.50p 11.50p 11.50p 11.50p 0
21/12/2021 11.50p 11.50p 11.50p 11.50p 0
20/12/2021 11.50p 11.50p 11.50p 11.50p 0
17/12/2021 11.50p 11.50p 11.50p 11.50p 4300
16/12/2021 12.50p 12.50p 11.50p 11.50p 0

*Close Price adjusted for both dividends and splits