GreenX Metals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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