GreenTech Metals Limited (ASX:GRE)
Australia · Delayed Price · Currency is AUD 0.0800
-0.0010 (-1.23%)
Apr 23, 2026, 2:33 PM AEST
GreenTech Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -1.23% | 701,530 |
| Apr 22, 2026 | 0.09 | 0.09 | 0.08 | 0.08 | 0.08 | -4.71% | 530,564 |
| Apr 21, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -3.41% | 15,792 |
| Apr 20, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 6.02% | 312,118 |
| Apr 17, 2026 | 0.09 | 0.09 | 0.08 | 0.08 | 0.08 | -2.35% | 288,808 |
| Apr 16, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -6.59% | 421,171 |
| Apr 15, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 5.81% | 925,671 |
| Apr 14, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -1.15% | 913,575 |
| Apr 13, 2026 | 0.09 | 0.09 | 0.08 | 0.09 | 0.09 | 8.75% | 954,826 |
| Apr 10, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 5.26% | 756,160 |
| Apr 9, 2026 | 0.09 | 0.09 | 0.08 | 0.08 | 0.08 | -6.17% | 265,869 |
| Apr 8, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 8.00% | 799,294 |
| Apr 7, 2026 | 0.08 | 0.08 | 0.07 | 0.08 | 0.08 | -3.85% | 607,596 |
| Apr 2, 2026 | 0.08 | 0.08 | 0.07 | 0.08 | 0.08 | 2.63% | 1,330,360 |
| Apr 1, 2026 | 0.07 | 0.08 | 0.07 | 0.08 | 0.08 | 13.43% | 1,332,426 |
| Mar 31, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 1.52% | 829,375 |
| Mar 30, 2026 | 0.07 | 0.07 | 0.06 | 0.07 | 0.07 | - | 175,394 |
| Mar 27, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -5.71% | 239,866 |
| Mar 26, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -1.41% | 1,334,452 |
| Mar 25, 2026 | 0.07 | 0.08 | 0.06 | 0.07 | 0.07 | 12.70% | 1,367,162 |
| Mar 24, 2026 | 0.06 | 0.07 | 0.06 | 0.06 | 0.06 | 3.28% | 982,102 |
| Mar 23, 2026 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | -11.59% | 959,580 |
| Mar 20, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -1.43% | 845,874 |
| Mar 19, 2026 | 0.07 | 0.07 | 0.06 | 0.07 | 0.07 | -1.41% | 1,870,331 |
| Mar 18, 2026 | 0.08 | 0.08 | 0.07 | 0.07 | 0.07 | -6.58% | 899,324 |
| Mar 17, 2026 | 0.08 | 0.08 | 0.07 | 0.08 | 0.08 | 1.33% | 705,215 |
| Mar 16, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -10.71% | 756,243 |
| Mar 13, 2026 | 0.09 | 0.09 | 0.08 | 0.08 | 0.08 | -7.69% | 172,468 |
| Mar 12, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -1.09% | 26,799 |
| Mar 11, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 5.75% | 761,275 |
| Mar 10, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -2.25% | 775,564 |
| Mar 9, 2026 | 0.10 | 0.10 | 0.08 | 0.09 | 0.09 | -10.10% | 2,487,402 |
| Mar 6, 2026 | 0.10 | 0.11 | 0.10 | 0.10 | 0.10 | -5.71% | 1,137,102 |
| Mar 5, 2026 | 0.12 | 0.12 | 0.10 | 0.11 | 0.11 | - | 1,198,774 |
| Mar 4, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -4.55% | 533,137 |
| Mar 3, 2026 | 0.13 | 0.13 | 0.11 | 0.11 | 0.11 | -12.00% | 989,913 |
| Mar 2, 2026 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | -3.85% | 256,837 |
| Feb 27, 2026 | 0.11 | 0.14 | 0.11 | 0.13 | 0.13 | 13.04% | 1,746,170 |
| Feb 26, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 4.55% | 1,424,472 |
| Feb 25, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 545,885 |
| Feb 24, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 4.76% | 236,611 |
| Feb 23, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -8.70% | 816,023 |
| Feb 20, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 4.55% | 209,556 |
| Feb 19, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -4.35% | 504,423 |
| Feb 18, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | - | 938,726 |
| Feb 17, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 518,617 |
| Feb 16, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -4.17% | 349,368 |
| Feb 13, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | - | 891,795 |
| Feb 12, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -4.00% | 832,077 |
| Feb 11, 2026 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | 4.17% | 709,910 |