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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 11, 2025	35.5	36	36	37	35.31	82,205
September 10, 2025	36	35.5	35.5	36.6	34.2	47,964
September 09, 2025	35.5	36	36	36.7	35.5	104,065
September 08, 2025	35.5	35.5	35.5	35.5	35.5	690,300
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

GreenX Metals Limited (GRX.L) LSE