GreenX Metals Limited - GRX.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	50.5	50	50	52	49	12,166
February 19, 2026	50.5	51.5	51.5	52	50.5	13,079
February 18, 2026	50	50	50	51	49	19,232
February 17, 2026	50	50	50	50.77	49	1,911
February 16, 2026	51	50	50	52	49	50,148
February 13, 2026	51.5	51	51	53	49	104,865
February 12, 2026	51.5	51.5	51.5	52.4	50.15	37,962
February 11, 2026	51.5	51.5	51.5	52.49	50.1	35,943
February 10, 2026	51.5	51.5	51.5	52.5	50.78	16,419
February 09, 2026	50	51.5	51.5	53	50	16,291
February 06, 2026	49.5	49.5	49.5	49.9	49.4	58,387
February 05, 2026	51	49.5	49.5	52	49.2	57,799
February 04, 2026	50.5	51	51	53	49	151,275
February 03, 2026	51	50.5	50.5	52	49	113,459
February 02, 2026	50.5	51	51	51.9	49.2	65,791
January 30, 2026	50	50.5	50.5	53	49.2	145,725
January 29, 2026	52.5	50	50	54	49.6	230,354
January 28, 2026	49	49	49	54.5	49	298,384
January 27, 2026	56.5	56	56	58	54	197,232
January 26, 2026	50.5	56.5	56.5	58	47	346,725
January 23, 2026	50	50.5	50.5	52	46	214,015
January 22, 2026	53	52.5	52.5	54	51	121,444
January 21, 2026	50.5	53	53	54	50	236,506
January 20, 2026	48.5	50	50	51	47	326,819
January 19, 2026	49	48.5	48.5	52	48.5	1.25M
January 16, 2026	49	50.9	50.9	50.9	49	11,532
January 15, 2026	47.5	48.5	48.5	50	46	52,926
January 14, 2026	48.5	48.3	48.3	49	46	7,537
January 13, 2026	50	48.5	48.5	50.9	47	48,100
January 12, 2026	51	50	50	52	48	95,631
January 09, 2026	44	53	53	57.75	43.5	493,441
January 08, 2026	43	44	44	44.9	43	11,543
January 07, 2026	43	44	44	44	43	25,635
January 06, 2026	44	44	44	44	43.15	1,704
January 05, 2026	43.5	43.5	43.5	43.5	43.25	17,069
January 02, 2026	41	43.5	43.5	43.55	41	29,684
December 31, 2025	41.5	41.5	41.5	41.5	41.5	0
December 30, 2025	41.5	41.5	41.5	41.5	41.15	8,000
December 29, 2025	41.5	41.5	41.5	42.75	40.8	98,888
December 24, 2025	41.5	41.5	41.5	41.5	40.75	20,000
December 23, 2025	41.5	41.5	41.5	41.5	41.5	23,156
December 22, 2025	41.5	41.5	41.5	42.4	41.11	10,730
December 19, 2025	41.5	41.5	41.5	42.6	40.2	10,016
December 18, 2025	41.5	41.5	41.5	43	41.5	6
December 17, 2025	41.5	41.5	41.5	41.5	41.5	23,500
December 16, 2025	41.5	41.5	41.5	42.7	40	3,789
December 15, 2025	41.5	41.5	41.5	42.8	41.11	19,422
December 12, 2025	41.5	41.5	41.5	42.8	41.5	8,132
December 11, 2025	42.5	41	41	43	40.1	36,706
December 10, 2025	42.5	42.5	42.5	42.5	42.5	16,436
December 09, 2025	43	44.8	44.8	44.8	42	11,000
December 08, 2025	42.5	43	43	43.7	42	29,568
December 05, 2025	42.5	42.5	42.5	42.5	42.5	12,870
December 04, 2025	41	42.5	42.5	42.5	41	1,472
December 03, 2025	42.5	42.5	42.5	42.5	42.5	43,512
December 02, 2025	43	44	44	44	42	23,259
December 01, 2025	42	43	43	43.9	42	55,898
November 28, 2025	40.5	42	42	43.9	40.11	25,763
November 27, 2025	40	40	40	40	40	190,000
November 26, 2025	40.5	40	40	41.5	39	24,000

GreenX Metals Limited (GRX.L) LSE