- Share Prices
Greenx Metals Limited (GRX)
38.50p+0.00 (+0.00%)06 Aug 2025, 15:30
Greenx Metals Limited Historic Prices
Date | Open | High | Low | Close | Volume |
---|
Aug 6, 2025 | 38.50p | 38.99p | 38.01p | 38.50p | 17,264 |
Aug 5, 2025 | 38.50p | 38.13p | 38.13p | 38.50p | 5,262 |
Aug 4, 2025 | 38.50p | 38.99p | 38.99p | 38.50p | 10,000 |
Aug 1, 2025 | 38.50p | 40.60p | 38.00p | 38.50p | 85,001 |
Jul 31, 2025 | 39.00p | 39.80p | 38.01p | 38.50p | 49,150 |
Jul 30, 2025 | 39.00p | 39.80p | 39.20p | 39.00p | 43,686 |
Jul 29, 2025 | 40.50p | 41.50p | 38.00p | 39.00p | 48,118 |
Jul 28, 2025 | 39.50p | 41.50p | 39.25p | 40.50p | 3,035 |
Jul 25, 2025 | 38.50p | 41.00p | 37.00p | 39.50p | 60,490 |
Jul 24, 2025 | 38.00p | 39.00p | 38.90p | 39.00p | 15,152 |
Jul 23, 2025 | 37.50p | 39.00p | 37.50p | 38.00p | 36,473 |
Jul 22, 2025 | 36.50p | 39.00p | 36.65p | 37.50p | 26,914 |
Jul 21, 2025 | 36.00p | 38.00p | 36.00p | 36.50p | 19,642 |
Jul 18, 2025 | 36.00p | 36.60p | 36.00p | 36.00p | 22,236 |
Jul 17, 2025 | 36.00p | 36.60p | 36.59p | 36.00p | 2,837 |
Jul 16, 2025 | 36.00p | 36.69p | 35.20p | 36.00p | 9,847 |
Jul 15, 2025 | 35.50p | 36.69p | 34.00p | 34.00p | 16,812 |
Jul 14, 2025 | 35.50p | 37.00p | 34.00p | 35.50p | 37,167 |
Jul 11, 2025 | 36.00p | 37.00p | 34.00p | 35.50p | 16,977 |
Jul 10, 2025 | 36.00p | 35.20p | 35.20p | 36.00p | 4,000 |
Jul 9, 2025 | 36.00p | 35.02p | 35.00p | 36.00p | 100 |
Jul 8, 2025 | 36.00p | 36.90p | 36.00p | 36.00p | 67,232 |
Jul 7, 2025 | 35.50p | 37.00p | 33.40p | 36.00p | 176,724 |
Jul 4, 2025 | 35.50p | 36.10p | 35.60p | 35.50p | 7,528 |
Jul 2, 2025 | 35.00p | 35.50p | 34.11p | 35.00p | 24,002 |
Jul 1, 2025 | 34.50p | 35.50p | 35.49p | 35.00p | 14,839 |
Jun 30, 2025 | 33.50p | 36.00p | 36.00p | 34.50p | 132 |
Jun 25, 2025 | 33.50p | 33.80p | 32.60p | 33.00p | 46,332 |
Jun 24, 2025 | 34.50p | 35.00p | 33.11p | 33.50p | 23,510 |
Jun 23, 2025 | 36.00p | 36.80p | 33.25p | 36.80p | 101,400 |
Jun 20, 2025 | 35.00p | 37.00p | 34.00p | 36.00p | 176,418 |
Jun 19, 2025 | 35.50p | 36.00p | 34.40p | 35.00p | 66,871 |
Jun 18, 2025 | 35.00p | 36.00p | 34.00p | 35.50p | 75,433 |
Jun 17, 2025 | 35.00p | 35.50p | 34.05p | 35.00p | 5,097 |
Jun 16, 2025 | 35.00p | 34.05p | 34.05p | 35.00p | 311 |
Jun 13, 2025 | 34.50p | 35.69p | 35.00p | 35.00p | 52,759 |
Jun 12, 2025 | 35.00p | 36.49p | 34.00p | 34.50p | 40,510 |
Jun 9, 2025 | 35.00p | 36.60p | 36.55p | 35.00p | 11,352 |
Jun 6, 2025 | 35.00p | 38.80p | 35.50p | 35.00p | 142,316 |
Jun 5, 2025 | 36.50p | 37.70p | 37.70p | 36.50p | 23,547 |
Jun 4, 2025 | 34.00p | 37.70p | 34.02p | 36.50p | 164,182 |
Jun 3, 2025 | 34.00p | 35.00p | 35.00p | 34.00p | 220 |
Jun 2, 2025 | 34.00p | 34.97p | 34.97p | 34.00p | 7,138 |
May 30, 2025 | 34.00p | 34.98p | 34.00p | 34.00p | 51,905 |
May 29, 2025 | 34.50p | 35.00p | 33.00p | 34.00p | 20,303 |
May 28, 2025 | 34.50p | 35.80p | 34.75p | 34.50p | 13,411 |
May 27, 2025 | 39.50p | 42.00p | 34.00p | 35.00p | 168,395 |
May 20, 2025 | 41.50p | 40.12p | 40.00p | 39.50p | 7,500 |
May 19, 2025 | 35.00p | 43.00p | 36.00p | 41.50p | 293,898 |
May 16, 2025 | 37.00p | 40.00p | 35.60p | 36.50p | 5,890 |