GreenX Metals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 13, 2026	1.04	1.04	1.01	1.02	-	-2.40%	149,813
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
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