GreenX Metals Limited (ASX:GRX)
Australia · Delayed Price · Currency is AUD 0.8600
-0.0100 (-1.15%)
Nov 11, 2026, 9:59 AM AEDT
GreenX Metals Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | - | 87,112 |
| Nov 9, 2026 | 0.86 | 0.89 | 0.86 | 0.86 | 0.86 | - | 39,385 |
| Nov 6, 2026 | 0.88 | 0.89 | 0.86 | 0.86 | 0.86 | -2.27% | 42,549 |
| Nov 5, 2026 | 0.88 | 0.88 | 0.87 | 0.88 | 0.88 | 0.57% | 103,515 |
| Nov 4, 2026 | 0.89 | 0.89 | 0.88 | 0.88 | 0.88 | -2.78% | 18,392 |
| Nov 3, 2026 | 0.90 | 0.91 | 0.89 | 0.90 | 0.90 | -0.28% | 29,442 |
| Nov 2, 2026 | 0.92 | 0.92 | 0.90 | 0.90 | 0.90 | -5.00% | 100,010 |
| Oct 30, 2026 | 0.95 | 0.95 | 0.93 | 0.95 | 0.95 | 1.60% | 116,714 |
| Oct 29, 2026 | 0.95 | 0.95 | 0.94 | 0.94 | 0.94 | -1.06% | 7,175 |
| Oct 28, 2026 | 0.94 | 0.95 | 0.94 | 0.95 | 0.95 | 1.07% | 32,061 |
| Oct 27, 2026 | 0.94 | 0.94 | 0.93 | 0.94 | 0.94 | -2.60% | 11,777 |
| Oct 23, 2026 | 0.98 | 0.98 | 0.96 | 0.96 | 0.96 | -4.00% | 19,100 |
| Oct 22, 2026 | 0.98 | 1.00 | 0.98 | 1.00 | 1.00 | -0.99% | 51,103 |
| Oct 21, 2026 | 1.01 | 1.02 | 0.98 | 1.01 | 1.01 | -0.49% | 63,870 |
| Oct 20, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | -1.46% | 10,000 |
| Oct 19, 2026 | 1.00 | 1.03 | 0.99 | 1.03 | 1.03 | 3.00% | 84,151 |
| Oct 16, 2026 | 0.99 | 1.03 | 0.99 | 1.00 | 1.00 | 3.09% | 231,922 |
| 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 |