GreenX Metals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	0.93	0.93	0.92	0.92	0.92	-2.13%	7,222
Feb 26, 2026	0.94	0.95	0.92	0.94	0.94	2.17%	69,589
Feb 25, 2026	0.93	0.93	0.92	0.92	0.92	-2.65%	27,120
Feb 24, 2026	0.94	0.95	0.93	0.95	0.95	-3.57%	158,010
Feb 23, 2026	0.97	0.99	0.97	0.98	0.98	-	111,338
Feb 20, 2026	0.96	1.01	0.96	0.98	0.98	0.51%	75,142
Feb 19, 2026	0.98	0.98	0.98	0.98	0.98	-0.51%	3,867
Feb 18, 2026	0.98	1.01	0.98	0.98	0.98	2.62%	67,535
Feb 17, 2026	0.98	0.98	0.96	0.96	0.96	-3.54%	1,046
Feb 16, 2026	1.01	1.01	0.99	0.99	0.99	-1.98%	13,106
Feb 12, 2026	1.01	1.02	1.01	1.01	1.01	1.51%	217,681
Feb 11, 2026	0.97	1.00	0.97	1.00	1.00	-2.45%	93,699
Feb 10, 2026	1.02	1.02	1.02	1.02	1.02	-	25,717
Feb 9, 2026	0.96	1.02	0.96	1.02	1.02	6.81%	45,096
Feb 6, 2026	0.96	0.96	0.96	0.96	0.96	-	2,000
Feb 5, 2026	1.00	1.00	0.96	0.96	0.96	-4.98%	40,047
Feb 4, 2026	1.00	1.02	1.00	1.01	1.01	-0.99%	175,300
Feb 2, 2026	1.02	1.02	0.98	1.02	1.02	-	166,572
Jan 30, 2026	1.02	1.02	1.02	1.02	1.02	3.57%	65,952
Jan 29, 2026	1.00	1.03	0.96	0.98	0.98	-2.97%	361,883
Jan 28, 2026	0.96	1.02	0.95	1.01	1.01	-0.49%	386,587
Jan 22, 2026	1.01	1.03	1.00	1.02	1.02	1.50%	118,698
Jan 21, 2026	1.07	1.07	0.98	1.00	1.00	3.09%	211,534
Jan 20, 2026	1.04	1.04	0.95	0.97	0.97	-3.48%	44,190
Jan 19, 2026	0.99	1.01	0.95	1.01	1.01	2.55%	222,516
Jan 16, 2026	0.94	0.98	0.87	0.98	0.98	7.10%	250,210
Jan 15, 2026	0.94	0.94	0.89	0.92	0.92	-3.68%	160,213
Jan 14, 2026	0.98	1.01	0.95	0.95	0.95	-5.00%	46,928
Jan 13, 2026	1.04	1.04	1.00	1.00	1.00	-3.85%	361,787
Jan 12, 2026	1.00	1.04	1.00	1.04	1.04	19.54%	932,941
Jan 9, 2026	0.88	0.88	0.87	0.87	0.87	-	59,988
Jan 8, 2026	0.87	0.88	0.87	0.87	0.87	1.16%	147,814
Jan 7, 2026	0.87	0.87	0.86	0.86	0.86	-1.15%	14,352
Jan 6, 2026	0.87	0.87	0.86	0.87	0.87	0.58%	90,534
Jan 5, 2026	0.86	0.87	0.86	0.87	0.87	1.17%	51,277
Jan 2, 2026	0.86	0.86	0.86	0.86	0.86	0.59%	23
Dec 31, 2025	0.85	0.85	0.85	0.85	0.85	0.59%	12,782
Dec 30, 2025	0.84	0.85	0.84	0.85	0.85	1.20%	1,261
Dec 24, 2025	0.86	0.86	0.84	0.84	0.84	-2.34%	12,481
Dec 23, 2025	0.86	0.86	0.86	0.86	0.86	-3.93%	18,523
Dec 19, 2025	0.89	0.89	0.89	0.89	0.89	2.89%	86,998
Dec 18, 2025	0.87	0.87	0.87	0.87	0.87	0.58%	2
Dec 16, 2025	0.86	0.86	0.86	0.86	0.86	-0.58%	7,000
Dec 15, 2025	0.87	0.87	0.87	0.87	0.87	-1.70%	6,999
Dec 12, 2025	0.88	0.90	0.88	0.88	0.88	2.92%	105,056
Dec 11, 2025	0.86	0.86	0.86	0.86	0.86	-0.58%	10,803
Dec 10, 2025	0.86	0.87	0.86	0.86	0.86	-0.58%	12,568
Dec 9, 2025	0.84	0.88	0.84	0.87	0.87	-3.89%	16,000
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