GreenX Metals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 5, 2026	0.96	0.96	0.96	0.96	0.96	1.06%	2,988
Jun 4, 2026	0.94	0.95	0.94	0.95	0.95	0.27%	5,791
Jun 3, 2026	0.95	0.95	0.94	0.94	0.94	-0.79%	54,125
Jun 2, 2026	0.95	0.95	0.95	0.95	0.95	-	48,229
Jun 1, 2026	0.94	0.95	0.94	0.95	0.95	1.60%	122,032
May 29, 2026	0.93	0.94	0.92	0.94	0.94	3.31%	141,939
May 28, 2026	0.92	0.93	0.91	0.91	0.91	-	100,500
May 27, 2026	0.90	0.91	0.90	0.91	0.91	0.56%	35,271
May 26, 2026	0.91	0.91	0.90	0.90	0.90	-	1,565
May 25, 2026	0.90	0.91	0.90	0.90	0.90	-	31,751
May 22, 2026	0.88	0.90	0.88	0.90	0.90	2.27%	14,467
May 21, 2026	0.90	0.90	0.88	0.88	0.88	-3.30%	105,941
May 20, 2026	0.88	0.91	0.88	0.91	0.91	1.68%	46,019
May 19, 2026	0.90	0.90	0.89	0.90	0.90	0.56%	60,112
May 18, 2026	0.90	0.90	0.88	0.89	0.89	1.14%	64,026
May 15, 2026	0.90	0.90	0.87	0.88	0.88	-1.68%	92,839
May 14, 2026	0.90	0.90	0.89	0.90	0.90	-1.65%	78,140
May 13, 2026	0.91	0.92	0.91	0.91	0.91	3.41%	16,771
May 12, 2026	0.88	0.88	0.88	0.88	0.88	0.57%	2,005
May 11, 2026	0.90	0.90	0.87	0.88	0.88	-3.85%	122,968
May 8, 2026	0.89	0.91	0.89	0.91	0.91	2.82%	56,622
May 7, 2026	0.89	0.89	0.89	0.89	0.89	2.31%	29,588
May 6, 2026	0.87	0.87	0.87	0.87	0.87	-4.95%	1,887
May 5, 2026	0.88	0.91	0.88	0.91	0.91	2.82%	58,218
May 4, 2026	0.88	0.91	0.88	0.89	0.89	0.57%	10,795
May 1, 2026	0.89	0.90	0.88	0.88	0.88	-	840
Apr 30, 2026	0.89	0.89	0.88	0.88	0.88	-4.35%	1,645
Apr 28, 2026	0.95	0.95	0.89	0.92	0.92	-2.13%	86,604
Apr 27, 2026	0.89	0.94	0.89	0.94	0.94	5.03%	28,844
Apr 24, 2026	0.92	0.92	0.90	0.90	0.90	-5.79%	11,600
Apr 22, 2026	0.95	0.95	0.95	0.95	0.95	2.70%	22,505
Apr 21, 2026	0.90	0.96	0.90	0.93	0.93	2.78%	4,790
Apr 20, 2026	0.90	0.90	0.89	0.90	0.90	1.12%	10,543
Apr 17, 2026	0.89	0.89	0.89	0.89	0.89	-	18,586
Apr 15, 2026	0.90	0.90	0.89	0.89	0.89	-0.84%	39,853
Apr 13, 2026	0.87	0.95	0.87	0.90	0.90	0.28%	72,113
Apr 10, 2026	0.93	0.93	0.90	0.90	0.90	-1.65%	48,396
Apr 9, 2026	0.94	0.94	0.91	0.91	0.91	-2.67%	80,842
Apr 8, 2026	0.94	0.94	0.93	0.94	0.94	-3.61%	5,872
Apr 7, 2026	0.93	0.97	0.93	0.97	0.97	4.30%	11,638
Apr 2, 2026	0.97	0.97	0.93	0.93	0.93	-6.06%	42,016
Apr 1, 2026	0.90	1.04	0.89	0.99	0.99	13.14%	417,448
Mar 31, 2026	0.87	0.88	0.87	0.88	0.88	2.34%	41,576