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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	36	35.5	35.5	36	35.2	41,325
September 04, 2025	36	36	36	36.68	35.63	19,805
September 03, 2025	36	36	36	36.5	35.3	100,357
September 02, 2025	36	36	36	36.6	35.35	13,566
September 01, 2025	35	36	36	36	35	37,000
August 29, 2025	36.75	37	37	37	35	63,418
August 28, 2025	36.2	37	37	37	36	20,004
August 27, 2025	37	37	37	37	37	0
August 26, 2025	37.5	37	37	37.5	37	27,508
August 22, 2025	37	37	37	37	37	0
August 21, 2025	35.4	37	37	38	35.4	195
August 20, 2025	38	38	38	38	38	0
August 19, 2025	37.1	38	38	38	37.1	4,400
August 18, 2025	38	38	38	38	38	0
August 15, 2025	38	38	38	38	38	0
August 14, 2025	38.4	38	38	38.4	38	50,000
August 13, 2025	36.2	38	38	38.45	36.2	13,596
August 12, 2025	39	40	40	40	39	4,083
August 11, 2025	38	38	38	39.8	37	10,541
August 08, 2025	38.9	38.5	38.5	38.9	38	27,966
August 07, 2025	38.5	38.5	38.5	38.5	38.5	0
August 06, 2025	38.99	38.5	38.5	38.99	38.01	24,032
August 05, 2025	38.13	38.5	38.5	38.5	38.13	10,524
August 04, 2025	38.99	38.5	38.5	38.99	38.5	20,000
August 01, 2025	40.6	38.5	38.5	40.6	38	85,001
July 31, 2025	39.8	38.01	38.01	39.8	38.01	51,150
July 30, 2025	39.8	39	39	39.8	39	47,372
July 29, 2025	41.5	39	39	41.5	38	48,119
July 28, 2025	39.25	40.5	40.5	41.5	39.25	5,035
July 25, 2025	40	39.5	39.5	41	37	60,495
July 24, 2025	38.9	39	39	39	38.9	15,152
July 23, 2025	39	38	38	39	37.5	36,473
July 22, 2025	38	37.5	37.5	39	36.65	26,914
July 21, 2025	36	36.5	36.5	38	36	19,642
July 18, 2025	36	36	36	36.6	36	22,236
July 17, 2025	36.6	36	36	36.6	36	2,937
July 16, 2025	35.2	36	36	36.69	35.2	19,517
July 15, 2025	36.1	34	34	36.69	34	16,812
July 14, 2025	37	35.5	35.5	37	34	37,167
July 11, 2025	35.2	35.5	35.5	37	34	16,979
July 10, 2025	35.2	36	36	36	35.2	8,000
July 09, 2025	35	36	36	36	35	150
July 08, 2025	36.9	36	36	36.9	36	108,364
July 07, 2025	33.4	36	36	37	33.4	176,726
July 04, 2025	35.6	35.5	35.5	36.1	35.5	7,528
July 03, 2025	35.5	35.5	35.5	35.5	35.5	0
July 02, 2025	35.5	35	35	35.5	34.11	39,002
July 01, 2025	35.5	35	35	35.5	35	18,567
June 30, 2025	36	34.5	34.5	36	34.5	133
June 27, 2025	33.5	33.5	33.5	33.5	33.5	0
June 26, 2025	33.5	33.5	33.5	33.5	33.5	0
June 25, 2025	32.6	33	33	33.8	32.6	46,332
June 24, 2025	33.55	33.5	33.5	35	33.11	23,510
June 23, 2025	35.1	36.8	36.8	36.8	33.25	101,400
June 20, 2025	34	36	36	37	34	176,418
June 19, 2025	35.8	35	35	36	34.4	66,871
June 18, 2025	35.4	35.5	35.5	36	34	125,433
June 17, 2025	34.05	35	35	35.5	34.05	5,097
June 16, 2025	34.05	35	35	35	34.05	311
June 13, 2025	35.69	35	35	35.69	35	52,759

GreenX Metals Limited (GRX.L) LSE