GreenX Metals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 8, 2025	0.86	0.90	0.80	0.90	0.90	5.26%	20,678
Dec 5, 2025	0.90	0.90	0.86	0.86	0.86	-1.16%	10,148
Dec 3, 2025	0.91	0.91	0.87	0.87	0.87	-4.95%	8,676
Dec 2, 2025	0.89	0.91	0.89	0.91	0.91	3.41%	3,239
Dec 1, 2025	0.91	0.91	0.88	0.88	0.88	-2.22%	34,199
Nov 28, 2025	0.84	0.90	0.84	0.90	0.90	7.14%	68,047
Nov 26, 2025	0.82	0.84	0.81	0.84	0.84	2.44%	56,116
Nov 25, 2025	0.84	0.84	0.82	0.82	0.82	-2.96%	19,542
Nov 24, 2025	0.85	0.85	0.85	0.85	0.85	1.81%	12,000
Nov 21, 2025	0.84	0.84	0.83	0.83	0.83	-1.19%	8,020
Nov 20, 2025	0.84	0.84	0.84	0.84	0.84	4.35%	2,380
Nov 19, 2025	0.80	0.81	0.80	0.81	0.81	0.63%	3,496
Nov 18, 2025	0.80	0.80	0.80	0.80	0.80	-3.61%	7,649
Nov 17, 2025	0.83	0.86	0.82	0.83	0.83	-4.60%	105,863
Nov 14, 2025	0.88	0.88	0.87	0.87	0.87	-	153,392
Nov 13, 2025	0.88	0.90	0.86	0.87	0.87	1.16%	215,923
Nov 12, 2025	0.85	0.86	0.85	0.86	0.86	3.61%	52,483
Nov 11, 2025	0.82	0.83	0.82	0.83	0.83	2.47%	16,991
Nov 10, 2025	0.81	0.81	0.81	0.81	0.81	1.25%	65
Nov 7, 2025	0.82	0.83	0.80	0.80	0.80	-1.23%	146,690
Nov 6, 2025	0.82	0.82	0.80	0.81	0.81	1.25%	26,789
Nov 5, 2025	0.82	0.82	0.80	0.80	0.80	-3.03%	10,259
Nov 4, 2025	0.82	0.84	0.82	0.83	0.83	3.77%	50,040
Nov 3, 2025	0.81	0.82	0.78	0.80	0.80	-3.64%	53,131
Oct 31, 2025	0.87	0.90	0.83	0.83	0.83	0.61%	118,002
Oct 30, 2025	0.86	0.86	0.82	0.82	0.82	-4.09%	6,058
Oct 29, 2025	0.86	0.86	0.84	0.86	0.86	-0.58%	125,930
Oct 28, 2025	0.85	0.86	0.84	0.86	0.86	2.99%	149,696
Oct 27, 2025	0.83	0.84	0.83	0.84	0.84	0.60%	11,590
Oct 24, 2025	0.82	0.86	0.80	0.83	0.83	6.41%	133,860
Oct 23, 2025	0.78	0.79	0.78	0.78	0.78	1.30%	224,889
Oct 22, 2025	0.76	0.77	0.76	0.77	0.77	1.32%	116,557
Oct 21, 2025	0.77	0.78	0.75	0.76	0.76	1.33%	270,092
Oct 20, 2025	0.76	0.76	0.75	0.75	0.75	-	24,692
Oct 16, 2025	0.76	0.76	0.75	0.75	0.75	-1.32%	5,324
Oct 15, 2025	0.75	0.78	0.74	0.76	0.76	2.70%	15,331
Oct 14, 2025	0.76	0.76	0.74	0.74	0.74	-	9,333
Oct 13, 2025	0.76	0.76	0.73	0.74	0.74	2.07%	22,505
Oct 10, 2025	0.76	0.76	0.73	0.73	0.73	-4.61%	21,503
Oct 9, 2025	0.76	0.76	0.73	0.76	0.76	-0.65%	30,660
Oct 8, 2025	0.79	0.79	0.76	0.77	0.77	-2.55%	2,551
Oct 7, 2025	0.79	0.79	0.79	0.79	0.79	2.61%	4,364
Oct 2, 2025	0.78	0.79	0.77	0.77	0.77	-2.55%	170,018
Sep 30, 2025	0.76	0.79	0.76	0.79	0.79	-	5,492
Sep 26, 2025	0.76	0.79	0.76	0.79	0.79	3.29%	9,108
Sep 25, 2025	0.75	0.76	0.75	0.76	0.76	1.33%	5
Sep 24, 2025	0.75	0.75	0.75	0.75	0.75	-1.64%	281
Sep 23, 2025	0.78	0.78	0.75	0.76	0.76	-1.61%	883
Sep 22, 2025	0.75	0.78	0.75	0.78	0.78	-1.27%	1,595
Sep 19, 2025	0.78	0.79	0.76	0.79	0.79	1.29%	18,503