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
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
19/04/2023 40.50p 41.00p 40.50p 41.00p 50000
18/04/2023 39.50p 40.50p 39.50p 40.50p 60548
17/04/2023 40.00p 40.00p 39.35p 39.50p 25300
14/04/2023 41.50p 41.50p 39.20p 40.00p 11081
13/04/2023 42.00p 42.00p 41.33p 41.50p 34195
12/04/2023 42.00p 43.00p 42.00p 42.00p 3
11/04/2023 42.00p 43.00p 41.00p 42.00p 583
06/04/2023 42.00p 42.05p 41.50p 42.00p 85000
05/04/2023 42.00p 42.94p 42.00p 42.00p 2026
04/04/2023 41.00p 42.94p 40.25p 42.00p 26556
03/04/2023 37.00p 41.10p 37.00p 41.00p 163044
31/03/2023 37.00p 37.56p 37.00p 37.00p 0
30/03/2023 36.50p 37.91p 36.50p 37.00p 16300
29/03/2023 32.50p 38.00p 32.40p 36.50p 201892
28/03/2023 32.50p 32.50p 32.00p 32.50p 4
27/03/2023 32.50p 32.60p 32.50p 32.50p 0
24/03/2023 32.50p 32.60p 32.50p 32.50p 0
23/03/2023 32.00p 33.00p 31.20p 32.50p 21374
22/03/2023 32.50p 32.50p 32.00p 32.00p 8558
21/03/2023 32.50p 32.50p 32.00p 32.50p 4750
20/03/2023 33.50p 35.00p 32.00p 33.50p 5910
17/03/2023 34.00p 34.75p 34.00p 34.00p 258000
16/03/2023 36.00p 36.00p 34.50p 34.50p 30000
15/03/2023 37.00p 37.00p 36.00p 36.50p 26813
14/03/2023 37.00p 37.44p 37.00p 37.00p 35
13/03/2023 38.00p 38.00p 36.17p 37.00p 2679
10/03/2023 39.50p 39.50p 37.00p 38.00p 11699
09/03/2023 39.50p 39.74p 39.10p 39.50p 30972
08/03/2023 39.00p 40.80p 38.00p 39.50p 807
07/03/2023 32.50p 41.00p 32.50p 39.50p 790156
06/03/2023 42.00p 45.00p 42.00p 44.50p 40000
03/03/2023 46.50p 47.69p 42.00p 42.00p 23090
02/03/2023 41.50p 48.91p 40.00p 47.00p 186746
01/03/2023 42.50p 42.50p 41.00p 42.50p 33
28/02/2023 42.50p 43.85p 41.28p 42.50p 24442
27/02/2023 39.50p 43.91p 39.50p 42.50p 123052
24/02/2023 40.00p 40.00p 39.50p 39.50p 46610
23/02/2023 41.50p 41.50p 39.50p 39.50p 10000
22/02/2023 41.50p 41.50p 40.00p 41.50p 34
21/02/2023 41.50p 41.50p 40.00p 41.50p 92
20/02/2023 42.50p 42.50p 40.00p 41.50p 52900
17/02/2023 44.00p 44.00p 43.00p 43.00p 10000
16/02/2023 42.50p 45.00p 42.50p 44.00p 51056
15/02/2023 42.50p 42.50p 42.20p 42.50p 0
14/02/2023 42.00p 43.85p 40.80p 42.50p 10000
13/02/2023 42.00p 42.90p 40.00p 42.00p 37521
10/02/2023 43.50p 45.00p 42.00p 42.00p 26965
09/02/2023 43.50p 43.50p 42.09p 43.50p 5134
08/02/2023 43.50p 43.50p 42.00p 43.50p 6
07/02/2023 43.50p 43.50p 42.60p 43.50p 3549
06/02/2023 44.00p 44.43p 43.50p 43.50p 0
03/02/2023 44.00p 45.00p 43.00p 44.00p 622
02/02/2023 44.00p 44.69p 44.00p 44.00p 1217
01/02/2023 44.00p 44.70p 44.00p 44.00p 5937
31/01/2023 44.00p 44.00p 43.20p 44.00p 104500
30/01/2023 43.00p 45.00p 43.00p 44.50p 203059
27/01/2023 43.00p 43.00p 41.58p 43.00p 15000
26/01/2023 42.50p 43.75p 42.50p 42.50p 1289
25/01/2023 43.00p 43.00p 41.10p 42.50p 4561
24/01/2023 43.00p 45.00p 40.00p 43.00p 430
23/01/2023 43.50p 45.00p 42.00p 43.50p 175
20/01/2023 45.00p 45.50p 42.50p 44.00p 27171
19/01/2023 45.00p 47.00p 45.00p 45.00p 9
18/01/2023 45.00p 45.00p 43.32p 45.00p 4108
17/01/2023 45.00p 47.00p 43.32p 45.00p 3003
16/01/2023 46.00p 47.00p 45.00p 45.00p 1772
13/01/2023 43.50p 47.00p 43.50p 46.00p 24956
12/01/2023 48.00p 48.00p 42.04p 43.50p 126781
11/01/2023 48.50p 49.70p 47.20p 48.00p 43829
10/01/2023 49.50p 50.00p 48.18p 49.00p 29690
09/01/2023 48.50p 50.85p 47.69p 50.50p 81341
06/01/2023 48.50p 50.00p 47.00p 48.50p 25791
05/01/2023 46.00p 48.10p 45.00p 48.00p 96762
04/01/2023 46.50p 47.00p 43.00p 46.00p 18389
03/01/2023 42.50p 50.00p 42.50p 46.30p 378652
30/12/2022 33.00p 37.00p 33.00p 36.00p 88793
29/12/2022 33.00p 34.00p 32.00p 33.00p 462
28/12/2022 33.00p 34.00p 32.00p 33.00p 112
23/12/2022 33.00p 33.00p 32.15p 33.00p 166
22/12/2022 32.00p 34.00p 31.55p 33.00p 25921
21/12/2022 32.00p 32.00p 31.86p 32.00p 0
20/12/2022 32.00p 32.75p 32.00p 32.00p 36000
19/12/2022 32.00p 32.85p 32.00p 32.00p 18246
16/12/2022 32.00p 32.00p 31.00p 32.00p 4006
15/12/2022 29.50p 33.00p 29.50p 32.00p 66122
14/12/2022 30.50p 30.50p 29.50p 29.50p 10000
13/12/2022 30.50p 30.50p 30.21p 30.50p 1293
12/12/2022 30.50p 31.00p 30.00p 30.50p 26780
09/12/2022 31.00p 31.00p 30.43p 31.00p 276
08/12/2022 31.00p 31.33p 30.50p 31.00p 0
07/12/2022 31.00p 31.00p 30.00p 31.00p 12168
06/12/2022 33.00p 33.00p 30.00p 31.00p 141434
05/12/2022 31.00p 34.00p 31.00p 33.00p 167793
02/12/2022 27.50p 32.00p 26.00p 31.50p 562222
01/12/2022 30.50p 31.27p 27.00p 27.50p 259324
30/11/2022 30.50p 31.00p 28.00p 30.50p 437162
29/11/2022 21.00p 32.88p 21.00p 30.50p 593710
28/11/2022 21.00p 22.00p 20.14p 21.00p 2064
25/11/2022 21.00p 21.00p 20.14p 21.00p 30000
24/11/2022 21.00p 22.00p 20.00p 21.00p 18640
23/11/2022 22.50p 22.50p 21.00p 21.00p 74483
22/11/2022 22.50p 22.50p 22.50p 22.50p 8835
21/11/2022 22.50p 22.50p 22.20p 22.50p 0
18/11/2022 22.50p 22.50p 22.20p 22.50p 0
17/11/2022 23.25p 23.25p 22.00p 22.50p 25000
16/11/2022 23.50p 23.50p 22.75p 23.25p 17136
15/11/2022 21.75p 23.98p 21.00p 23.50p 105427
14/11/2022 21.25p 22.50p 20.13p 21.75p 230372
11/11/2022 21.50p 21.50p 21.25p 21.25p 30000
10/11/2022 21.50p 21.99p 21.50p 21.50p 500
09/11/2022 21.00p 23.00p 20.10p 22.00p 95941
08/11/2022 18.50p 21.90p 18.50p 21.00p 89992
07/11/2022 16.50p 18.90p 16.50p 18.25p 78125
04/11/2022 16.50p 16.53p 16.50p 16.50p 0
03/11/2022 16.50p 16.50p 16.13p 16.50p 12000
02/11/2022 15.75p 16.95p 15.75p 16.50p 38500
01/11/2022 15.75p 15.75p 15.25p 15.75p 2703
31/10/2022 15.75p 16.50p 15.25p 15.75p 3516
28/10/2022 15.75p 16.43p 15.75p 15.75p 1497
27/10/2022 16.00p 16.00p 15.79p 16.00p 0
26/10/2022 16.00p 16.00p 15.79p 16.00p 0

*Close Price adjusted for both dividends and splits