GreenX Metals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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