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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 25, 2025	40.5	40.5	40.5	40.5	40.5	232,000
November 24, 2025	40	40.5	40.5	42	38.1	20,003
November 21, 2025	40	40	40	40	38	20,191
November 20, 2025	40	40	40	41.2	40	15,922
November 19, 2025	39	39.5	39.5	39.5	38.25	20,000
November 18, 2025	41.1	39	40	43	39	36,429
November 17, 2025	42	42	42	43.1	42	4,683
November 14, 2025	42.5	42	42	42.5	41.3	40,600
November 13, 2025	41.5	42.5	42.5	44	41	9,946
November 12, 2025	41.5	41.5	41.5	42.9	41.5	2,000
November 11, 2025	40	41.5	41.5	41.8	40	29,756
November 10, 2025	40	40	40	40.9	40	32,888
November 07, 2025	40	40	40	40	39.3	20,934
November 06, 2025	40	40	40	41	39	11,424
November 05, 2025	40.5	39.5	39.5	41	39	39,010
November 04, 2025	40	40.5	40.5	41	40	7,568
November 03, 2025	40	40	40	41	40	30,598
October 31, 2025	40	40	40	40	40	304,000
October 30, 2025	40	40	40	40	38.25	37,215
October 29, 2025	39.2	40	40	41.8	39.2	29,337
October 28, 2025	41.5	41	41	41.5	39.2	69,604
October 27, 2025	41.5	41.5	41.5	41.5	40.13	40,100
October 24, 2025	41.5	41.5	41.5	44	40	32,443
October 23, 2025	35	41.5	41.5	43.6	35	91,300
October 22, 2025	38	38	38	38.01	38	21,072
October 21, 2025	38	38.5	38.5	39	38	23,609
October 20, 2025	35	38	38	39	35	32,910
October 17, 2025	36.5	36.5	36.5	36.5	36.5	231,681
October 16, 2025	36.5	36.5	36.5	36.5	36.5	231,681
October 15, 2025	36.5	36.5	36.5	37.4	36.5	15,978
October 14, 2025	36.5	36.5	36.5	37.4	35.2	29,531
October 13, 2025	36.5	36.5	36.5	37.5	35	13,654
October 10, 2025	36.5	36.5	36.5	37.5	36.5	1,600
October 09, 2025	36.5	36.5	36.5	37.5	36.5	23,547
October 08, 2025	37.5	36.5	36.5	38	36.5	50
October 07, 2025	37.5	37.5	37.5	37.5	36.61	176
October 06, 2025	37.5	37.5	37.5	38.5	37.5	10,368
October 03, 2025	37.5	37.5	37.5	38.5	36.5	37,911
October 02, 2025	37	37.5	37.5	39	35	5,900
October 01, 2025	38	37	37	40	36.15	74,413
September 30, 2025	37.5	38	38	38.9	36.3	64,391
September 29, 2025	36.69	37.5	37.9	37.9	36.69	8,728
September 26, 2025	37.5	37.5	37.5	38	36	11,984
September 25, 2025	37.5	39	39	39	36.66	36,063
September 24, 2025	37.5	37.5	37.5	38.4	37.5	2,800
September 23, 2025	37.5	37.5	37.5	37.5	37.5	0
September 22, 2025	37.5	37.5	37.5	38.75	36.5	34,118
September 19, 2025	36.05	37.5	37.5	37.5	35.1	111,080
September 18, 2025	36.5	36.5	36.5	37.38	36.05	6,321
September 17, 2025	36.5	36.5	36.5	37.38	36.5	12,900
September 16, 2025	36.5	36.5	36.5	37.38	36.5	2,610
September 15, 2025	36.5	36.5	36.5	37.85	35	55,279
September 12, 2025	36	36.5	36.5	37.75	36.49	94,968

GreenX Metals Limited (GRX.L) LSE