GreenX Metals Limited (LON:GRX)
London · Delayed Price · Currency is GBP · Price in GBX 46.00
-0.50 (-1.08%)
Mar 27, 2026, 2:55 PM GMT
LON:GRX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 46.50 | 47.00 | 44.76 | 46.00 | 46.00 | -1.08% | 4,559 |
| Mar 26, 2026 | 48.50 | 48.00 | 46.00 | 46.50 | 46.50 | -3.13% | 23,331 |
| Mar 25, 2026 | 45.50 | 48.00 | 46.88 | 48.00 | 48.00 | 7.87% | 44,004 |
| Mar 24, 2026 | 43.25 | 43.50 | 43.25 | 44.50 | 44.50 | - | 5,332 |
| Mar 23, 2026 | 44.50 | 47.20 | 43.40 | 44.50 | 44.50 | - | 19,851 |
| Mar 20, 2026 | 44.50 | 47.20 | 42.00 | 44.50 | 44.50 | - | 56,302 |
| Mar 19, 2026 | 47.50 | 48.00 | 43.50 | 44.50 | 44.50 | -6.32% | 161,548 |
| Mar 18, 2026 | 47.50 | 46.55 | 46.55 | 47.50 | 47.50 | - | 5,000 |
| Mar 17, 2026 | 47.00 | 49.00 | 46.31 | 47.50 | 47.50 | - | 13,708 |
| Mar 16, 2026 | 48.00 | 50.00 | 46.00 | 47.50 | 47.50 | -1.04% | 92,088 |
| Mar 13, 2026 | 48.00 | 49.70 | 46.52 | 48.00 | 48.00 | - | 14,852 |
| Mar 12, 2026 | 48.00 | 50.00 | 46.00 | 48.00 | 48.00 | - | 23,109 |
| Mar 11, 2026 | 48.00 | 49.40 | 46.36 | 48.00 | 48.00 | - | 20,900 |
| Mar 10, 2026 | 48.00 | 49.10 | 46.27 | 48.00 | 48.00 | - | 37,467 |
| Mar 9, 2026 | 48.50 | 49.10 | 46.20 | 48.00 | 48.00 | -1.03% | 124,151 |
| Mar 6, 2026 | 48.00 | 49.70 | 49.00 | 48.50 | 48.50 | -3.00% | 31,533 |
| Mar 5, 2026 | 48.00 | 50.00 | 47.40 | 50.00 | 50.00 | 4.17% | 20,827 |
| Mar 4, 2026 | 47.00 | 50.00 | 46.00 | 48.00 | 48.00 | 2.13% | 125,947 |
| Mar 3, 2026 | 48.50 | 50.00 | 46.50 | 47.00 | 47.00 | -4.08% | 68,825 |
| Mar 2, 2026 | 49.50 | 51.00 | 47.00 | 49.00 | 49.00 | - | 186,431 |
| Feb 27, 2026 | 49.00 | 49.50 | 49.00 | 49.00 | 49.00 | - | 123,312 |
| Feb 26, 2026 | 48.00 | 50.00 | 48.95 | 49.00 | 49.00 | 2.08% | 106,314 |
| Feb 25, 2026 | 47.50 | 49.00 | 47.45 | 48.00 | 48.00 | 2.13% | 123,168 |
| Feb 24, 2026 | 50.00 | 50.50 | 46.60 | 47.00 | 47.00 | -6.00% | 122,238 |
| Feb 23, 2026 | 50.00 | 51.00 | 49.77 | 50.00 | 50.00 | - | 26,150 |
| Feb 20, 2026 | 50.50 | 52.00 | 49.00 | 50.00 | 50.00 | -2.91% | 11,390 |
| Feb 19, 2026 | 50.50 | 52.00 | 50.70 | 51.50 | 51.50 | 3.00% | 13,079 |
| Feb 18, 2026 | 50.00 | 51.00 | 49.00 | 50.00 | 50.00 | - | 19,232 |
| Feb 17, 2026 | 50.00 | 50.77 | 49.00 | 50.00 | 50.00 | - | 1,909 |
| Feb 16, 2026 | 51.00 | 52.00 | 49.00 | 50.00 | 50.00 | -1.96% | 43,648 |
| Feb 13, 2026 | 51.50 | 53.00 | 49.00 | 51.00 | 51.00 | -0.97% | 99,857 |
| Feb 12, 2026 | 51.50 | 52.40 | 50.15 | 51.50 | 51.50 | - | 33,428 |
| 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 | 52.50 | 54.00 | 49.10 | 50.00 | 50.00 | 2.04% | 230,354 |
| 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 |