GreenX Metals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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	-	-
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
Sep 3, 2025	0.73	0.73	0.73	0.73	0.73	3.57%	34,266
Sep 2, 2025	0.70	0.70	0.70	0.70	0.70	-	-
Sep 1, 2025	0.76	0.76	0.70	0.70	0.70	-7.89%	14,413
Aug 29, 2025	0.74	0.76	0.73	0.76	0.76	2.70%	382
Aug 28, 2025	0.75	0.75	0.74	0.74	0.74	-6.62%	18,772
Aug 27, 2025	0.79	0.79	0.79	0.79	0.79	-	-
Aug 26, 2025	0.79	0.79	0.79	0.79	0.79	0.06%	-
Aug 25, 2025	0.80	0.80	0.79	0.79	0.79	-1.00%	41,033
Aug 24, 2025	0.80	0.80	0.80	0.80	0.80	1.91%	41,000
Aug 22, 2025	0.79	0.79	0.79	0.79	0.79	-	-
Aug 21, 2025	0.79	0.79	0.79	0.79	0.79	-	-
Aug 20, 2025	0.79	0.79	0.79	0.79	0.79	-	54
Aug 19, 2025	0.79	0.79	0.79	0.79	0.79	-	-
Aug 18, 2025	0.76	0.79	0.76	0.79	0.79	3.29%	779
Aug 17, 2025	0.76	0.76	0.76	0.76	0.76	-	143
Aug 15, 2025	0.76	0.76	0.76	0.76	0.76	-	7,357