GreenX Metals Limited (LON:GRX)
United Kingdom · Delayed Price · Currency is GBP · Price in GBX 45.50
-0.70 (-1.52%)
Nov 10, 2026, 4:23 PM GMT
LON:GRX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 44.03 | 46.75 | 44.03 | 45.50 | 45.50 | -1.52% | 7,970 |
| Nov 9, 2026 | 45.00 | 47.00 | 45.80 | 46.20 | 46.20 | 2.67% | 62,426 |
| Nov 6, 2026 | 47.00 | 48.00 | 43.50 | 45.00 | 45.00 | -4.26% | 68,611 |
| Nov 5, 2026 | 47.00 | 47.90 | 47.88 | 47.00 | 47.00 | - | 18,593 |
| Nov 4, 2026 | 47.00 | 48.00 | 48.00 | 47.00 | 47.00 | - | 203 |
| Nov 3, 2026 | 47.50 | 46.43 | 46.43 | 47.00 | 47.00 | -1.05% | 5,487 |
| Nov 2, 2026 | 49.50 | 49.00 | 46.30 | 47.50 | 47.50 | -3.06% | 106,531 |
| Oct 30, 2026 | 50.50 | 51.00 | 48.00 | 49.00 | 49.00 | -2.97% | 115,293 |
| Oct 29, 2026 | 51.00 | 51.00 | 50.00 | 50.50 | 50.50 | -0.98% | 20,462 |
| Oct 28, 2026 | 51.00 | 52.50 | 51.00 | 51.00 | 51.00 | - | 22,980 |
| Oct 27, 2026 | 50.50 | 52.00 | 50.12 | 51.00 | 51.00 | 6.25% | 51,102 |
| Oct 26, 2026 | 52.00 | 52.00 | 48.00 | 48.00 | 48.00 | -14.29% | 123,053 |
| Oct 23, 2026 | 53.00 | 56.00 | 51.00 | 56.00 | 56.00 | 5.66% | 56,705 |
| Oct 22, 2026 | 53.00 | 55.00 | 53.35 | 53.00 | 53.00 | -4.50% | 1,726 |
| Oct 21, 2026 | 53.00 | 55.50 | 51.50 | 55.50 | 55.50 | 6.73% | 52,189 |
| Oct 20, 2026 | 53.00 | 53.76 | 52.00 | 52.00 | 52.00 | -5.45% | 18,954 |
| Oct 19, 2026 | 52.00 | 55.00 | 51.00 | 55.00 | 55.00 | 5.77% | 88,790 |
| Oct 16, 2026 | 52.70 | 52.70 | 51.75 | 52.00 | 52.00 | - | 6,451 |
| Oct 15, 2026 | 52.70 | 52.70 | 51.55 | 52.00 | 52.00 | 4.00% | 13,341 |
| Oct 14, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | -3.85% | 20,098 |
| Oct 13, 2026 | 52.82 | 52.82 | 52.82 | 52.00 | 52.00 | 0.97% | 50 |
| Oct 12, 2026 | 50.00 | 53.00 | 50.00 | 51.50 | 51.50 | - | 17,102 |
| Oct 9, 2026 | 52.28 | 52.46 | 50.00 | 51.50 | 51.50 | 0.98% | 25,503 |
| Oct 8, 2026 | 51.88 | 53.00 | 53.00 | 51.00 | 51.00 | - | 20,922 |
| Oct 7, 2026 | 51.50 | 53.00 | 48.80 | 51.00 | 51.00 | -1.92% | 10,314 |
| Oct 6, 2026 | 51.50 | 53.35 | 51.00 | 52.00 | 52.00 | - | 29,040 |
| Oct 5, 2026 | 51.50 | 54.00 | 51.00 | 52.00 | 52.00 | 1.96% | 372 |
| Oct 2, 2026 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | 3.24% | 25,702 |
| Oct 1, 2026 | 49.80 | 49.40 | 49.40 | 49.40 | 49.40 | -3.14% | 5,307 |
| Sep 30, 2026 | 50.50 | 52.10 | 49.80 | 51.00 | 51.00 | - | 795 |
| Sep 29, 2026 | 51.50 | 50.13 | 50.13 | 51.00 | 51.00 | -0.97% | 2,010 |
| Sep 28, 2026 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | - | - |
| Sep 25, 2026 | 51.50 | 50.60 | 50.60 | 51.50 | 51.50 | 2.49% | 5,000 |
| Sep 24, 2026 | 50.50 | 52.19 | 52.00 | 50.25 | 50.25 | - | 19,180 |
| Sep 23, 2026 | 50.50 | 51.50 | 51.25 | 50.25 | 50.25 | - | 4,855 |
| Sep 22, 2026 | 50.50 | 51.50 | 48.60 | 50.25 | 50.25 | -0.40% | 11,957 |
| Sep 21, 2026 | 51.50 | 53.00 | 50.00 | 50.45 | 50.45 | -2.04% | 121,108 |
| Sep 18, 2026 | 52.50 | 53.85 | 51.00 | 51.50 | 51.50 | -1.90% | 52,881 |
| Sep 17, 2026 | 53.00 | 55.00 | 51.00 | 52.50 | 52.50 | -3.67% | 24,228 |
| Sep 16, 2026 | 53.00 | 54.50 | 54.00 | 54.50 | 54.50 | 2.83% | 2,362 |
| Sep 15, 2026 | 53.50 | 56.00 | 52.77 | 53.00 | 53.00 | -0.93% | 11,063 |
| Sep 14, 2026 | 54.25 | 56.50 | 52.68 | 53.50 | 53.50 | -1.38% | 79,437 |
| Sep 11, 2026 | 54.25 | 54.25 | 54.25 | 54.25 | 54.25 | -3.13% | - |
| Sep 10, 2026 | 55.00 | 57.00 | 53.00 | 56.00 | 56.00 | 8.74% | 20,083 |
| Sep 9, 2026 | 55.00 | 56.48 | 51.50 | 51.50 | 51.50 | -6.36% | 12,552 |
| Sep 8, 2026 | 54.50 | 56.80 | 52.80 | 55.00 | 55.00 | 0.92% | 77,675 |
| Sep 7, 2026 | 54.50 | 52.60 | 52.60 | 54.50 | 54.50 | - | 11,046 |
| Sep 4, 2026 | 54.50 | 52.50 | 52.50 | 54.50 | 54.50 | -2.68% | 250 |
| Sep 3, 2026 | 54.50 | 56.00 | 55.50 | 56.00 | 56.00 | 2.75% | 25,050 |
| Sep 2, 2026 | 54.50 | 56.00 | 52.50 | 54.50 | 54.50 | - | 15,779 |