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
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
25/10/2022 16.00p 16.00p 15.79p 16.00p 0
24/10/2022 16.00p 16.00p 15.79p 16.00p 0
21/10/2022 16.00p 16.00p 15.79p 16.00p 0
20/10/2022 16.00p 16.00p 15.79p 16.00p 0
19/10/2022 16.00p 16.00p 15.79p 16.00p 0
18/10/2022 15.50p 16.00p 15.50p 16.00p 40000
17/10/2022 15.50p 15.67p 15.50p 15.50p 0
14/10/2022 15.50p 15.50p 15.50p 15.50p 2364
13/10/2022 15.50p 15.67p 15.50p 15.50p 0
12/10/2022 15.50p 15.67p 15.50p 15.50p 0
11/10/2022 15.50p 15.67p 15.00p 15.50p 450000
10/10/2022 15.50p 15.67p 15.50p 15.50p 0
07/10/2022 15.50p 15.50p 15.50p 15.50p 1858
06/10/2022 15.50p 15.70p 15.50p 15.50p 25000
05/10/2022 15.50p 15.50p 15.50p 15.50p 0
04/10/2022 15.00p 15.50p 14.88p 15.50p 84000
03/10/2022 15.00p 15.00p 15.00p 15.00p 0
30/09/2022 15.50p 15.50p 15.00p 15.00p 55000
29/09/2022 15.50p 15.50p 15.50p 15.50p 0
28/09/2022 16.00p 16.00p 15.50p 15.50p 0
27/09/2022 16.50p 16.50p 16.00p 16.25p 55000
26/09/2022 16.50p 17.00p 16.50p 16.50p 8
23/09/2022 16.50p 16.50p 16.30p 16.50p 73120
22/09/2022 14.38p 16.50p 14.30p 16.50p 205000
21/09/2022 14.38p 14.38p 14.38p 14.38p 0
20/09/2022 14.38p 14.38p 14.38p 14.38p 0
16/09/2022 14.38p 14.38p 14.38p 14.38p 0
15/09/2022 14.25p 14.50p 14.25p 14.38p 20000
14/09/2022 14.00p 14.49p 14.00p 14.25p 253558
13/09/2022 13.88p 14.09p 13.78p 14.00p 90000
12/09/2022 13.88p 14.00p 13.54p 13.88p 46000
09/09/2022 13.88p 13.88p 13.88p 13.88p 0
08/09/2022 13.88p 13.88p 13.54p 13.88p 19206
07/09/2022 13.63p 14.10p 13.63p 13.88p 69826
06/09/2022 13.38p 13.38p 13.38p 13.38p 0
05/09/2022 13.38p 13.38p 13.26p 13.38p 1456
02/09/2022 13.25p 13.38p 13.25p 13.38p 50000
01/09/2022 14.13p 14.13p 13.25p 13.38p 39486
31/08/2022 14.13p 14.13p 14.00p 14.13p 27000
30/08/2022 14.50p 14.50p 14.13p 14.13p 7014
26/08/2022 14.75p 14.75p 14.11p 14.50p 50000
25/08/2022 14.75p 14.75p 14.63p 14.75p 34981
24/08/2022 14.75p 14.75p 14.57p 14.75p 18724
23/08/2022 15.00p 15.00p 14.61p 14.75p 158500
22/08/2022 16.00p 16.15p 15.00p 15.00p 325000
19/08/2022 16.00p 16.00p 16.00p 16.00p 0
18/08/2022 16.00p 16.20p 16.00p 16.00p 31
17/08/2022 15.25p 16.44p 15.00p 16.00p 80478
16/08/2022 15.00p 15.35p 15.00p 15.25p 312
15/08/2022 15.00p 15.00p 15.00p 15.00p 0
12/08/2022 15.00p 15.00p 14.70p 15.00p 8480
11/08/2022 14.50p 15.40p 14.50p 14.75p 92467
10/08/2022 14.50p 15.00p 14.50p 14.50p 100
09/08/2022 14.50p 14.50p 14.20p 14.50p 436
08/08/2022 14.50p 15.00p 14.15p 14.50p 122677
05/08/2022 14.50p 14.50p 14.15p 14.50p 10896
04/08/2022 14.50p 14.50p 14.50p 14.50p 0
03/08/2022 14.50p 15.00p 14.50p 14.50p 1234
02/08/2022 14.50p 14.80p 14.50p 14.50p 503
01/08/2022 14.25p 14.25p 14.13p 14.25p 0
29/07/2022 14.13p 14.13p 14.13p 14.13p 0
28/07/2022 14.13p 14.13p 14.13p 14.13p 0
27/07/2022 14.25p 14.40p 14.05p 14.13p 60652
26/07/2022 14.25p 14.25p 14.05p 14.25p 36
25/07/2022 13.25p 14.42p 13.25p 14.25p 80000
22/07/2022 13.25p 13.50p 13.25p 13.25p 89510
21/07/2022 13.25p 13.25p 13.05p 13.25p 5000
20/07/2022 12.88p 13.70p 12.88p 13.25p 217828
19/07/2022 12.63p 13.00p 12.36p 12.75p 196889
18/07/2022 12.25p 12.63p 11.38p 12.63p 162839
15/07/2022 11.15p 11.25p 11.15p 11.25p 0
14/07/2022 11.15p 11.15p 11.15p 11.15p 0
13/07/2022 11.15p 11.15p 11.15p 11.15p 0
12/07/2022 11.15p 11.15p 10.87p 11.15p 25000
11/07/2022 11.15p 11.50p 10.93p 11.15p 31222
08/07/2022 10.90p 11.15p 10.87p 11.15p 26780
07/07/2022 10.90p 10.90p 10.80p 10.90p 30000
06/07/2022 10.85p 10.90p 10.71p 10.90p 8904
05/07/2022 10.85p 10.88p 10.85p 10.85p 136
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

*Close Price adjusted for both dividends and splits