GreenX Metals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 19, 2026	1.04	1.04	1.02	1.02	-	-1.93%	8,059
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
Aug 5, 2026	0.91	0.91	0.90	0.90	0.90	-0.55%	107,795
Aug 4, 2026	0.90	0.91	0.90	0.91	0.91	2.84%	11,741
Aug 3, 2026	0.90	0.92	0.88	0.88	0.88	-0.56%	308,358
Jul 31, 2026	0.89	0.89	0.89	0.89	0.89	-2.75%	11,247
Jul 30, 2026	0.91	0.91	0.91	0.91	0.91	1.11%	3,842
Jul 29, 2026	0.87	0.90	0.87	0.90	0.90	3.45%	16,600
Jul 28, 2026	0.87	0.87	0.87	0.87	0.87	-	17
Jul 27, 2026	0.88	0.88	0.87	0.87	0.87	-0.57%	65,826
Jul 24, 2026	0.88	0.88	0.88	0.88	0.88	-1.69%	17
Jul 22, 2026	0.88	0.90	0.87	0.89	0.89	1.14%	254,876
Jul 21, 2026	0.88	0.89	0.88	0.88	0.88	-0.56%	30,237
Jul 20, 2026	0.89	0.89	0.88	0.89	0.89	0.57%	65,562
Jul 17, 2026	0.89	0.89	0.85	0.88	0.88	-1.12%	116,310
Jul 16, 2026	0.90	0.90	0.89	0.89	0.89	-1.11%	71,752
Jul 15, 2026	0.90	0.90	0.90	0.90	0.90	0.56%	51,205
Jul 14, 2026	0.90	0.92	0.90	0.90	0.90	-	216,571
Jul 13, 2026	0.90	0.90	0.90	0.90	0.90	-1.65%	9,397
Jul 10, 2026	0.93	0.93	0.91	0.91	0.91	1.11%	5,288
Jul 9, 2026	0.91	0.91	0.89	0.90	0.90	-1.10%	138,752
Jul 8, 2026	0.91	0.91	0.91	0.91	0.91	-	20
Jul 7, 2026	0.92	0.92	0.91	0.91	0.91	-	17,015
Jul 6, 2026	0.92	0.92	0.91	0.91	0.91	-	12,063
Jul 3, 2026	0.94	0.94	0.91	0.91	0.91	-2.67%	16,262
Jul 2, 2026	0.92	0.94	0.92	0.94	0.94	4.47%	19,373
Jul 1, 2026	0.92	0.93	0.90	0.90	0.90	-0.56%	40,000
Jun 30, 2026	0.94	0.94	0.90	0.90	0.90	-6.25%	68,378
Jun 29, 2026	0.95	0.96	0.91	0.96	0.96	4.35%	190,711
Jun 26, 2026	0.96	0.96	0.92	0.92	0.92	-1.60%	59,983
Jun 25, 2026	0.92	0.94	0.92	0.94	0.94	0.54%	17,335
Jun 24, 2026	0.93	0.93	0.93	0.93	0.93	-	54,845
Jun 23, 2026	0.96	0.96	0.92	0.93	0.93	-3.12%	3,407
Jun 22, 2026	0.96	0.98	0.96	0.96	0.96	-1.03%	81,582
Jun 19, 2026	0.98	0.98	0.96	0.97	0.97	-1.02%	56,665
Jun 18, 2026	0.94	0.99	0.94	0.98	0.98	4.81%	327,128
Jun 16, 2026	0.94	0.94	0.93	0.94	0.94	1.08%	55,799
Jun 15, 2026	0.93	0.94	0.93	0.93	0.93	-0.54%	42,677
Jun 12, 2026	0.94	0.94	0.93	0.93	0.93	1.09%	5,051
Jun 11, 2026	0.94	0.94	0.92	0.92	0.92	-2.65%	110,544
Jun 10, 2026	0.96	0.96	0.94	0.95	0.95	-1.05%	163,192
Jun 9, 2026	0.95	0.96	0.95	0.96	0.96	-	22,422