GreenX Metals Limited (LON:GRX)
London · Delayed Price · Currency is GBP · Price in GBX 54.50
-1.50 (-2.68%)
Sep 4, 2026, 9:09 AM GMT
LON:GRX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 56.00 | 56.00 | 56.00 | 54.50 | 54.50 | - | 15,779 |
| Sep 1, 2026 | 54.50 | 56.00 | 53.02 | 54.50 | 54.50 | - | 7,022 |
| Aug 28, 2026 | 54.50 | 56.50 | 52.75 | 54.50 | 54.50 | - | 35,003 |
| Aug 27, 2026 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | - | - |
| Aug 26, 2026 | 56.20 | 56.50 | 54.06 | 54.50 | 54.50 | - | 31,305 |
| Aug 25, 2026 | 54.50 | 56.20 | 56.20 | 54.50 | 54.50 | - | 880 |
| Aug 24, 2026 | 52.00 | 56.00 | 52.00 | 54.50 | 54.50 | - | 30,336 |
| Aug 21, 2026 | 54.50 | 53.50 | 52.50 | 54.50 | 54.50 | - | 7,190 |
| Aug 20, 2026 | 55.40 | 55.40 | 52.05 | 54.50 | 54.50 | - | 11,905 |
| Aug 19, 2026 | 52.15 | 53.15 | 52.15 | 54.50 | 54.50 | -0.91% | 28,047 |
| Aug 18, 2026 | 54.15 | 54.00 | 54.00 | 55.00 | 55.00 | -0.90% | 30,126 |
| Aug 17, 2026 | 50.00 | 57.00 | 57.00 | 55.50 | 55.50 | 8.82% | 119,138 |
| Aug 14, 2026 | 52.00 | 52.00 | 52.00 | 51.00 | 51.00 | - | 1,000 |
| Aug 13, 2026 | 53.00 | 53.00 | 53.00 | 51.00 | 51.00 | - | 16,624 |
| Aug 12, 2026 | 51.00 | 53.00 | 51.88 | 51.00 | 51.00 | -0.97% | 24,274 |
| Aug 11, 2026 | 51.50 | 51.88 | 50.00 | 51.50 | 51.50 | - | 17,098 |
| Aug 10, 2026 | 46.96 | 52.22 | 46.00 | 51.50 | 51.50 | 8.42% | 79,382 |
| Aug 7, 2026 | 48.97 | 48.97 | 46.96 | 47.50 | 47.50 | - | 4,820 |
| Aug 6, 2026 | 47.50 | 48.97 | 48.00 | 47.50 | 47.50 | -1.04% | 1,052 |
| Aug 5, 2026 | 48.00 | 48.00 | 46.83 | 48.00 | 48.00 | - | 29,819 |
| Aug 4, 2026 | 48.00 | 50.00 | 49.80 | 48.00 | 48.00 | - | 13,316 |
| Aug 3, 2026 | 47.50 | 48.00 | 46.78 | 48.00 | 48.00 | 1.05% | 13,087 |
| Jul 31, 2026 | 47.50 | 49.00 | 48.00 | 47.50 | 47.50 | - | 17,826 |
| Jul 30, 2026 | 46.90 | 49.00 | 46.75 | 47.50 | 47.50 | -1.04% | 1,079 |
| Jul 29, 2026 | 46.00 | 48.00 | 46.00 | 48.00 | 48.00 | 0.21% | 8,824 |
| Jul 28, 2026 | 48.00 | 48.80 | 47.00 | 47.90 | 47.90 | 4.13% | 203,135 |
| Jul 27, 2026 | 45.00 | 46.00 | 46.00 | 46.00 | 46.00 | -1.08% | 4,266 |
| Jul 24, 2026 | 47.50 | 48.50 | 45.03 | 46.50 | 46.50 | -2.11% | 66,905 |
| Jul 23, 2026 | 47.50 | 47.50 | 47.50 | 47.50 | 47.50 | - | - |
| Jul 22, 2026 | 47.50 | 49.00 | 46.75 | 47.50 | 47.50 | - | 3,160 |
| Jul 21, 2026 | 47.50 | 47.50 | 47.50 | 47.50 | 47.50 | - | - |
| Jul 20, 2026 | 47.50 | 47.80 | 47.00 | 47.50 | 47.50 | - | 40,000 |
| Jul 17, 2026 | 48.20 | 48.20 | 48.20 | 47.50 | 47.50 | - | 20,000 |
| Jul 16, 2026 | 47.50 | 49.00 | 49.00 | 47.50 | 47.50 | - | 1,100 |
| Jul 15, 2026 | 47.50 | 49.00 | 46.00 | 47.50 | 47.50 | - | 12,130 |
| Jul 14, 2026 | 46.00 | 49.00 | 44.00 | 47.50 | 47.50 | 3.26% | 132,215 |
| Jul 13, 2026 | 46.00 | 48.00 | 44.00 | 46.00 | 46.00 | - | 20,659 |
| Jul 10, 2026 | 46.00 | 47.96 | 46.90 | 46.00 | 46.00 | - | 23,288 |
| Jul 9, 2026 | 45.50 | 46.93 | 46.93 | 46.00 | 46.00 | -4.17% | 500 |
| Jul 8, 2026 | 45.13 | 48.00 | 48.00 | 48.00 | 48.00 | 3.23% | 55,085 |
| Jul 7, 2026 | 46.00 | 48.00 | 45.00 | 46.50 | 46.50 | 1.09% | 22,202 |
| Jul 6, 2026 | 47.50 | 48.90 | 44.00 | 46.00 | 46.00 | -8.00% | 84,797 |
| Jul 3, 2026 | 47.50 | 50.00 | 46.00 | 50.00 | 50.00 | 5.26% | 90 |
| Jul 2, 2026 | 47.50 | 47.50 | 47.50 | 47.50 | 47.50 | - | - |
| Jul 1, 2026 | 47.50 | 47.50 | 47.50 | 47.50 | 47.50 | - | - |
| Jun 30, 2026 | 47.50 | 48.70 | 47.50 | 47.50 | 47.50 | - | 23,893 |
| Jun 29, 2026 | 49.00 | 50.00 | 48.00 | 47.50 | 47.50 | -3.06% | 14,186 |
| Jun 26, 2026 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | - | - |