GreenX Metals Limited (ASX:GRX)
Australia · Delayed Price · Currency is AUD 1.000
+0.030 (3.09%)
Oct 16, 2026, 4:10 PM AEST
GreenX Metals Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 0.99 | 1.03 | 0.99 | 1.00 | 1.00 | 3.09% | 228,350 |
| Oct 15, 2026 | 1.02 | 1.02 | 0.97 | 0.97 | 0.97 | -4.90% | 30,166 |
| Oct 14, 2026 | 1.01 | 1.02 | 1.01 | 1.02 | 1.02 | 1.49% | 26,517 |
| Oct 13, 2026 | 0.98 | 1.01 | 0.98 | 1.01 | 1.01 | 3.61% | 110,447 |
| Oct 12, 2026 | 0.97 | 0.98 | 0.96 | 0.97 | 0.97 | 1.57% | 60,090 |
| Oct 9, 2026 | 0.94 | 0.96 | 0.94 | 0.96 | 0.96 | 1.60% | 294,569 |
| Oct 8, 2026 | 0.94 | 0.94 | 0.92 | 0.94 | 0.94 | 1.08% | 15,960 |
| Oct 7, 2026 | 0.94 | 0.94 | 0.93 | 0.93 | 0.93 | -3.63% | 60,229 |
| Oct 6, 2026 | 0.94 | 0.99 | 0.94 | 0.97 | 0.97 | 1.58% | 29,838 |
| Oct 5, 2026 | 0.95 | 0.99 | 0.95 | 0.95 | 0.95 | -1.55% | 22,191 |
| Oct 2, 2026 | 0.99 | 0.99 | 0.96 | 0.97 | 0.97 | -2.53% | 8,570 |
| Oct 1, 2026 | 0.97 | 0.99 | 0.96 | 0.99 | 0.99 | 1.54% | 16,245 |
| Sep 30, 2026 | 0.96 | 1.02 | 0.96 | 0.98 | 0.98 | 2.09% | 10,642 |
| Sep 29, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | -0.52% | 10,006 |
| Sep 28, 2026 | 0.95 | 1.00 | 0.95 | 0.96 | 0.96 | 0.52% | 23,242 |
| Sep 25, 2026 | 0.96 | 0.96 | 0.95 | 0.96 | 0.96 | - | 17,096 |
| Sep 24, 2026 | 0.95 | 0.96 | 0.95 | 0.96 | 0.96 | -2.05% | 20,218 |
| Sep 23, 2026 | 0.97 | 0.98 | 0.96 | 0.98 | 0.98 | 2.09% | 62,568 |
| Sep 22, 2026 | 0.95 | 0.97 | 0.94 | 0.96 | 0.96 | 1.06% | 23,568 |
| Sep 21, 2026 | 0.96 | 0.97 | 0.94 | 0.95 | 0.95 | -2.07% | 10,442 |
| Sep 17, 2026 | 0.96 | 0.97 | 0.96 | 0.97 | 0.97 | -1.53% | 10,475 |
| Sep 16, 2026 | 1.00 | 1.00 | 0.98 | 0.98 | 0.98 | -3.45% | 19,291 |
| Sep 14, 2026 | 1.03 | 1.03 | 1.02 | 1.02 | 1.02 | -1.93% | 12,943 |
| Sep 11, 2026 | 1.03 | 1.04 | 1.03 | 1.04 | 1.04 | -0.48% | 2,468 |
| Sep 10, 2026 | 1.04 | 1.04 | 1.03 | 1.04 | 1.04 | 0.48% | 100,575 |
| Sep 9, 2026 | 1.03 | 1.04 | 1.03 | 1.04 | 1.04 | -0.48% | 10,541 |
| Sep 8, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | 0.97% | 11,250 |
| Sep 7, 2026 | 1.04 | 1.04 | 1.01 | 1.03 | 1.03 | 0.49% | 36,700 |
| Sep 4, 2026 | 1.04 | 1.04 | 1.03 | 1.03 | 1.03 | -0.49% | 14,601 |
| Sep 3, 2026 | 1.04 | 1.04 | 1.03 | 1.03 | 1.03 | -0.96% | 39,437 |
| Sep 2, 2026 | 1.05 | 1.05 | 1.04 | 1.04 | 1.04 | -0.48% | 14,740 |
| Sep 1, 2026 | 1.05 | 1.06 | 1.05 | 1.05 | 1.05 | - | 592,591 |
| Aug 31, 2026 | 1.05 | 1.06 | 1.04 | 1.05 | 1.05 | -1.42% | 140,429 |
| Aug 28, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | 1.44% | 20,000 |
| Aug 27, 2026 | 1.06 | 1.06 | 1.04 | 1.05 | 1.05 | -1.42% | 24,350 |
| Aug 26, 2026 | 1.05 | 1.06 | 1.04 | 1.06 | 1.06 | 1.92% | 233,346 |
| Aug 25, 2026 | 1.02 | 1.06 | 1.02 | 1.04 | 1.04 | - | 248,235 |
| Aug 24, 2026 | 1.02 | 1.04 | 1.02 | 1.04 | 1.04 | 2.46% | 8,816 |
| Aug 21, 2026 | 1.04 | 1.04 | 1.02 | 1.02 | 1.02 | -0.98% | 52,034 |
| Aug 20, 2026 | 1.02 | 1.04 | 1.02 | 1.03 | 1.03 | 0.49% | 23,642 |
| Aug 19, 2026 | 1.02 | 1.03 | 1.02 | 1.02 | 1.02 | -1.45% | 31,612 |
| Aug 18, 2026 | 1.03 | 1.05 | 1.03 | 1.04 | 1.04 | 1.47% | 235,014 |
| Aug 17, 2026 | 0.97 | 1.05 | 0.97 | 1.02 | 1.02 | 5.15% | 307,679 |
| Aug 14, 2026 | 0.97 | 0.97 | 0.93 | 0.97 | 0.97 | - | 29,998 |
| Aug 13, 2026 | 0.95 | 0.97 | 0.95 | 0.97 | 0.97 | 2.11% | 43,187 |
| Aug 12, 2026 | 0.94 | 0.95 | 0.93 | 0.95 | 0.95 | 2.15% | 125,260 |
| Aug 11, 2026 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | - | 50,440 |
| Aug 10, 2026 | 0.95 | 0.95 | 0.93 | 0.93 | 0.93 | 2.20% | 13,169 |
| Aug 7, 2026 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | 1.11% | 12,995 |
| Aug 6, 2026 | 0.90 | 0.91 | 0.90 | 0.90 | 0.90 | - | 22,705 |