GreenX Metals Limited (LON:GRX)
London · Delayed Price · Currency is GBP · Price in GBX 51.50
0.00 (0.00%)
Feb 12, 2026, 4:21 PM GMT
GreenX Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 12, 2026 | 50.15 | 50.15 | 50.15 | 50.15 | - | -2.62% | 834 |
| Feb 11, 2026 | 51.50 | 52.49 | 50.10 | 51.50 | 51.50 | - | 31,777 |
| Feb 10, 2026 | 51.50 | 52.50 | 50.78 | 51.50 | 51.50 | - | 14,419 |
| Feb 9, 2026 | 50.00 | 53.00 | 50.90 | 51.50 | 51.50 | 4.04% | 16,292 |
| Feb 6, 2026 | 49.50 | 49.90 | 49.40 | 49.50 | 49.50 | - | 48,387 |
| Feb 5, 2026 | 51.00 | 52.00 | 49.20 | 49.50 | 49.50 | -2.94% | 49,668 |
| Feb 4, 2026 | 50.50 | 53.00 | 49.00 | 51.00 | 51.00 | 0.99% | 151,275 |
| Feb 3, 2026 | 51.00 | 52.00 | 49.00 | 50.50 | 50.50 | -0.98% | 113,459 |
| Feb 2, 2026 | 50.50 | 51.90 | 49.20 | 51.00 | 51.00 | 0.99% | 60,975 |
| Jan 30, 2026 | 50.00 | 53.00 | 49.20 | 50.50 | 50.50 | 1.00% | 135,724 |
| Jan 29, 2026 | 53.00 | 52.00 | 52.00 | 50.00 | 50.00 | 2.04% | 210,354 |
| Jan 28, 2026 | 49.00 | 54.50 | 49.00 | 49.00 | 49.00 | -12.50% | 298,384 |
| Jan 27, 2026 | 56.50 | 58.00 | 54.00 | 56.00 | 56.00 | -0.88% | 197,233 |
| Jan 26, 2026 | 50.50 | 58.00 | 47.00 | 56.50 | 56.50 | 11.88% | 346,722 |
| Jan 23, 2026 | 50.00 | 52.00 | 46.00 | 50.50 | 50.50 | -3.81% | 214,014 |
| Jan 22, 2026 | 53.00 | 54.00 | 51.00 | 52.50 | 52.50 | -0.94% | 121,443 |
| Jan 21, 2026 | 50.50 | 54.00 | 50.00 | 53.00 | 53.00 | 6.00% | 236,507 |
| Jan 20, 2026 | 48.50 | 51.00 | 47.00 | 50.00 | 50.00 | 3.09% | 326,820 |
| Jan 19, 2026 | 49.00 | 52.00 | 49.00 | 48.50 | 48.50 | -1.02% | 1,253,738 |
| Jan 16, 2026 | 49.00 | 50.90 | 50.00 | 49.00 | 49.00 | 1.03% | 8,459 |
| Jan 15, 2026 | 47.50 | 50.00 | 46.00 | 48.50 | 48.50 | 2.11% | 43,021 |
| Jan 14, 2026 | 48.50 | 49.00 | 46.00 | 47.50 | 47.50 | -2.06% | 7,537 |
| Jan 13, 2026 | 50.00 | 50.90 | 47.00 | 48.50 | 48.50 | -3.00% | 48,099 |
| Jan 12, 2026 | 51.00 | 52.00 | 48.00 | 50.00 | 50.00 | -5.66% | 95,629 |
| Jan 9, 2026 | 44.00 | 57.75 | 43.50 | 53.00 | 53.00 | 20.45% | 513,440 |
| Jan 8, 2026 | 44.00 | 44.90 | 43.00 | 44.00 | 44.00 | - | 11,343 |
| Jan 7, 2026 | 44.00 | 43.26 | 43.00 | 44.00 | 44.00 | - | 13,947 |
| Jan 6, 2026 | 44.00 | 43.15 | 43.15 | 44.00 | 44.00 | 1.15% | 852 |
| Jan 5, 2026 | 43.50 | 43.40 | 43.25 | 43.50 | 43.50 | - | 10,157 |
| Jan 2, 2026 | 41.50 | 43.55 | 41.00 | 43.50 | 43.50 | 4.82% | 29,683 |
| Dec 31, 2025 | 41.50 | 41.50 | 41.50 | 41.50 | 41.50 | - | - |
| Dec 30, 2025 | 41.50 | 41.15 | 41.15 | 41.50 | 41.50 | - | 4,000 |
| Dec 29, 2025 | 41.50 | 42.75 | 40.80 | 41.50 | 41.50 | - | 65,944 |
| Dec 24, 2025 | 41.50 | 40.75 | 40.75 | 41.50 | 41.50 | - | 10,000 |
| Dec 23, 2025 | 41.50 | 41.50 | 41.50 | 41.50 | 41.50 | - | - |
| Dec 22, 2025 | 41.50 | 42.40 | 41.11 | 41.50 | 41.50 | - | 10,730 |
| Dec 19, 2025 | 41.50 | 42.60 | 40.20 | 41.50 | 41.50 | - | 5,016 |
| Dec 18, 2025 | 41.50 | 43.00 | 43.00 | 41.50 | 41.50 | - | 3 |
| Dec 17, 2025 | 41.50 | 41.50 | 41.50 | 41.50 | 41.50 | - | - |
| Dec 16, 2025 | 41.50 | 42.70 | 40.00 | 41.50 | 41.50 | - | 3,289 |
| Dec 15, 2025 | 41.50 | 42.80 | 41.11 | 41.50 | 41.50 | - | 11,461 |
| Dec 12, 2025 | 41.50 | 42.80 | 42.80 | 41.50 | 41.50 | 1.22% | 8,132 |
| Dec 11, 2025 | 42.50 | 43.00 | 40.10 | 41.00 | 41.00 | -3.53% | 36,706 |
| Dec 10, 2025 | 42.50 | 42.50 | 42.50 | 42.50 | 42.50 | -5.13% | - |
| Dec 9, 2025 | 43.00 | 44.80 | 42.00 | 44.80 | 44.80 | 4.19% | 6,587 |
| Dec 8, 2025 | 42.50 | 43.70 | 42.00 | 43.00 | 43.00 | 1.18% | 29,568 |
| Dec 5, 2025 | 42.50 | 42.50 | 42.50 | 42.50 | 42.50 | - | - |
| Dec 4, 2025 | 42.50 | 41.00 | 41.00 | 42.50 | 42.50 | - | 1,043 |
| Dec 3, 2025 | 43.00 | 42.50 | 42.50 | 42.50 | 42.50 | -3.41% | - |
| Dec 2, 2025 | 43.00 | 44.00 | 42.00 | 44.00 | 44.00 | 2.33% | 23,259 |