GreenX Metals Limited (GRX.L) LSE
Currency In GBp
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
GRX.L Historical Return
If you invested 1000 GBp in GreenX Metals Limited (GRX.L) 10 years ago, it would be worth 4,513.27 GBp as of October 03, 2026, based on a reinvested dividends scenario. Over the same period, a 1000 GBp investment made 5 years ago would be worth 3,348.65 GBp, while 1000 GBp invested 1 year ago would be worth 1,360 GBp. This corresponds to total returns of 351.33%, 234.87%, 36%, respectively, with annualized returns of 16.26%, 27.34%, 36%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
GRX.L Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 02, 2026 | 51 | 51 | 51 | 54 | 50 | 25,702 |
| October 01, 2026 | 51 | 49.4 | 49.4 | 52.96 | 49.4 | 5,307 |
| September 30, 2026 | 50.5 | 51 | 51 | 52.1 | 49.8 | 1,555 |
| September 29, 2026 | 51.5 | 51 | 51 | 51.5 | 50.13 | 2,010 |
| September 28, 2026 | 51.5 | 51.5 | 51.5 | 51.5 | 51.5 | 0 |
| September 25, 2026 | 51.5 | 51.5 | 51.5 | 51.5 | 50.6 | 10,000 |
| September 24, 2026 | 50.5 | 50.25 | 50.25 | 52.19 | 50.25 | 19,178 |
| September 23, 2026 | 51.5 | 50.25 | 50.25 | 51.5 | 50.25 | 4,815 |
| September 22, 2026 | 51.5 | 50.25 | 50.25 | 51.5 | 48.6 | 11,955 |
| September 21, 2026 | 51.2 | 50.45 | 50.45 | 53 | 50 | 121,108 |
| September 18, 2026 | 52.5 | 51.5 | 51.5 | 53.85 | 51 | 52,881 |
| September 17, 2026 | 53 | 52.5 | 52.5 | 55 | 51.1 | 24,228 |
| September 16, 2026 | 53 | 54.5 | 54.5 | 54.5 | 53 | 2,762 |
| September 15, 2026 | 53.5 | 53 | 53 | 56 | 52.77 | 15,809 |
| September 11, 2026 | 54.25 | 54.25 | 54.25 | 54.25 | 54.25 | 0 |
| September 10, 2026 | 55 | 56 | 56 | 57 | 53 | 20,082 |
| September 09, 2026 | 55 | 51.5 | 51.5 | 56.48 | 51.5 | 12,552 |
| September 08, 2026 | 54.5 | 55 | 55 | 56.8 | 52.8 | 77,675 |
| September 07, 2026 | 54.5 | 54.5 | 54.5 | 54.5 | 52.6 | 11,546 |
| September 04, 2026 | 54.5 | 54.5 | 54.5 | 54.5 | 52.5 | 500 |
| September 03, 2026 | 54.5 | 56 | 56 | 56 | 54.5 | 25,050 |
| September 02, 2026 | 56 | 54.5 | 54.5 | 56 | 52.5 | 16,721 |
| September 01, 2026 | 54.5 | 54.5 | 54.5 | 56 | 53.02 | 9,022 |
| August 28, 2026 | 54.5 | 54.5 | 54.5 | 56.5 | 52.75 | 35,003 |
| August 27, 2026 | 54.5 | 54.5 | 54.5 | 54.5 | 54.5 | 0 |
| August 26, 2026 | 54.5 | 54.5 | 54.5 | 56.5 | 54.06 | 31,371 |
| August 25, 2026 | 54.5 | 54.5 | 54.5 | 56.2 | 54.5 | 1,760 |
| August 24, 2026 | 54.5 | 54.5 | 54.5 | 56 | 52 | 46,123 |
| August 21, 2026 | 54.5 | 54.5 | 54.5 | 54.5 | 52.5 | 7,190 |
| August 20, 2026 | 54.5 | 54.5 | 54.5 | 55.4 | 52.05 | 21,905 |
| August 19, 2026 | 55 | 54.5 | 54.5 | 55 | 52.15 | 28,047 |
| August 18, 2026 | 55.5 | 55 | 55 | 55.72 | 53.15 | 30,126 |
| August 17, 2026 | 51 | 55.5 | 55.5 | 57 | 50 | 119,138 |
| August 14, 2026 | 51 | 51 | 51 | 52 | 51 | 2,000 |
| August 13, 2026 | 51 | 51 | 51 | 53 | 49.56 | 16,624 |
| August 12, 2026 | 53 | 51 | 51 | 53 | 51 | 24,275 |
| August 11, 2026 | 51.5 | 51.5 | 51.5 | 51.88 | 50 | 17,098 |
| August 10, 2026 | 47.5 | 51.5 | 51.5 | 52.22 | 46 | 81,882 |
| August 07, 2026 | 47.5 | 47.5 | 47.5 | 48.97 | 46.96 | 4,820 |
| August 06, 2026 | 47.5 | 47.5 | 47.5 | 48.97 | 47.5 | 1,052 |
| August 05, 2026 | 48 | 48 | 48 | 48 | 46.83 | 29,819 |
| August 04, 2026 | 48 | 48 | 48 | 50 | 48 | 13,316 |
| August 03, 2026 | 47.5 | 48 | 48 | 48 | 46.78 | 13,087 |
| July 31, 2026 | 47.5 | 47.5 | 47.5 | 49 | 47.5 | 17,826 |
| July 30, 2026 | 46.9 | 47.5 | 47.5 | 49 | 46.75 | 1,079 |
| July 29, 2026 | 46 | 48 | 48 | 48 | 46 | 16,734 |
| July 28, 2026 | 46 | 47.9 | 47.9 | 48.8 | 46 | 208,135 |
| July 27, 2026 | 46.5 | 46 | 46 | 48 | 44 | 4,603 |
| July 23, 2026 | 47.5 | 47.5 | 47.5 | 47.5 | 47.5 | 0 |
| July 22, 2026 | 47.5 | 47.5 | 47.5 | 49 | 46.75 | 3,320 |
| July 21, 2026 | 47.5 | 47.5 | 47.5 | 47.5 | 47.5 | 0 |
| July 20, 2026 | 47.5 | 47.5 | 47.5 | 47.8 | 47.5 | 40,000 |
| July 17, 2026 | 47.5 | 47.5 | 47.5 | 48.2 | 47.5 | 40,000 |
| July 16, 2026 | 47.5 | 47.5 | 47.5 | 49 | 47.5 | 2,200 |
| July 15, 2026 | 48 | 47.5 | 47.5 | 49 | 46 | 12,130 |
| July 14, 2026 | 46 | 47.5 | 47.5 | 49 | 44 | 132,217 |
| July 13, 2026 | 46 | 46 | 46 | 48 | 44 | 20,659 |
| July 10, 2026 | 46 | 46 | 46 | 47.96 | 46 | 33,748 |
| July 09, 2026 | 45.5 | 46 | 46 | 46.93 | 45.5 | 1,000 |
| July 08, 2026 | 46.5 | 48 | 48 | 48 | 44 | 55,085 |
AD
