GreenX Metals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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 17, 2025	0.75	0.75	0.75	0.75	0.75	-	-
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%	10,378
Oct 7, 2025	0.79	0.79	0.79	0.79	0.79	2.61%	4,364
Oct 6, 2025	0.77	0.77	0.77	0.77	0.77	-	4,364
Oct 5, 2025	0.77	0.77	0.77	0.77	0.77	-	-
Oct 3, 2025	0.77	0.77	0.77	0.77	0.77	-	170,018
Oct 2, 2025	0.78	0.79	0.77	0.77	0.77	-2.55%	170,018
Oct 1, 2025	0.79	0.79	0.79	0.79	0.79	-	-
Sep 30, 2025	0.76	0.79	0.76	0.79	0.79	-	5,492
Sep 29, 2025	0.79	0.79	0.79	0.79	0.79	-	23
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	-1.57%	281
Sep 23, 2025	0.78	0.78	0.75	0.76	0.76	-1.68%	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
Sep 18, 2025	0.78	0.78	0.78	0.78	0.78	-	-
Sep 17, 2025	0.78	0.78	0.78	0.78	0.78	-	-
Sep 16, 2025	0.78	0.79	0.78	0.78	0.78	-	23,277
Sep 15, 2025	0.78	0.78	0.78	0.78	0.78	-0.64%	3,301
Sep 14, 2025	0.78	0.78	0.78	0.78	0.78	0.65%	3,300
Sep 12, 2025	0.77	0.78	0.75	0.78	0.78	4.73%	111,180
Sep 11, 2025	0.76	0.76	0.74	0.74	0.74	-	4,047
Sep 10, 2025	0.74	0.74	0.74	0.74	0.74	-	-
Sep 9, 2025	0.73	0.74	0.73	0.74	0.74	2.07%	411
Sep 8, 2025	0.73	0.73	0.73	0.73	0.73	-	17,141
Sep 7, 2025	0.73	0.73	0.73	0.73	0.73	-	1
Sep 5, 2025	0.73	0.73	0.73	0.73	0.73	0.69%	886
Sep 4, 2025	0.72	0.72	0.72	0.72	0.72	-0.69%	4,872