GreenX Metals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 30, 2026	0.86	0.86	0.86	0.86	0.86	-	6,608
Mar 27, 2026	0.88	0.88	0.86	0.86	0.86	-2.29%	3,683
Mar 26, 2026	0.85	0.89	0.85	0.88	0.88	4.79%	46,738
Mar 25, 2026	0.84	0.84	0.84	0.84	0.84	-0.60%	169,112
Mar 24, 2026	0.84	0.84	0.83	0.84	0.84	0.60%	34,253
Mar 23, 2026	0.82	0.84	0.82	0.84	0.84	-2.34%	11,878
Mar 20, 2026	0.84	0.87	0.84	0.86	0.86	2.40%	43,033
Mar 19, 2026	0.86	0.86	0.84	0.84	0.84	-3.47%	77,379
Mar 18, 2026	0.87	0.87	0.86	0.87	0.87	-	49,268
Mar 17, 2026	0.86	0.87	0.86	0.87	0.87	0.58%	25,539
Mar 16, 2026	0.89	0.89	0.86	0.86	0.86	-3.37%	120,503
Mar 13, 2026	0.91	0.91	0.88	0.89	0.89	-1.11%	103,310
Mar 12, 2026	0.92	0.92	0.90	0.90	0.90	-1.10%	115,373
Mar 11, 2026	0.94	0.94	0.91	0.91	0.91	-	38,419
Mar 10, 2026	0.90	0.91	0.90	0.91	0.91	-	152,856
Mar 9, 2026	0.95	0.95	0.91	0.91	0.91	-3.70%	237,282
Mar 6, 2026	0.95	0.95	0.92	0.95	0.95	-	65,107
Mar 5, 2026	0.98	0.99	0.94	0.95	0.95	-3.57%	83,264
Mar 4, 2026	0.93	0.99	0.92	0.98	0.98	3.16%	107,216
Mar 3, 2026	0.92	0.95	0.91	0.95	0.95	3.26%	87,248
Mar 2, 2026	0.91	0.92	0.91	0.92	0.92	-	20,284
Feb 27, 2026	0.93	0.93	0.92	0.92	0.92	-2.13%	7,222
Feb 26, 2026	0.94	0.95	0.92	0.94	0.94	2.17%	69,589
Feb 25, 2026	0.93	0.93	0.92	0.92	0.92	-2.65%	27,120
Feb 24, 2026	0.94	0.95	0.93	0.95	0.95	-3.57%	158,010
Feb 23, 2026	0.97	0.99	0.97	0.98	0.98	-	111,338
Feb 20, 2026	0.96	1.01	0.96	0.98	0.98	0.51%	75,142