GreenX Metals Limited (LON:GRX)
London · Delayed Price · Currency is GBP · Price in GBX 48.20
+0.70 (1.47%)
Jul 17, 2026, 2:00 PM GMT
LON:GRX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| Jun 25, 2026 | 50.00 | 49.90 | 49.90 | 49.00 | 49.00 | -2.00% | 1,452 |
| Jun 24, 2026 | 52.00 | 54.00 | 48.60 | 50.00 | 50.00 | -3.85% | 308,798 |
| Jun 23, 2026 | 52.00 | 51.95 | 50.38 | 52.00 | 52.00 | - | 2,141 |
| Jun 22, 2026 | 52.00 | 52.00 | 50.00 | 52.00 | 52.00 | - | 44,021 |
| Jun 19, 2026 | 52.00 | 52.00 | 50.38 | 52.00 | 52.00 | - | 52,065 |
| Jun 18, 2026 | 52.00 | 53.75 | 50.00 | 52.00 | 52.00 | - | 47,254 |
| Jun 17, 2026 | 52.00 | 54.00 | 50.00 | 52.00 | 52.00 | 1.96% | 37,597 |
| Jun 16, 2026 | 51.00 | 52.00 | 50.00 | 51.00 | 51.00 | - | 1,055 |
| Jun 15, 2026 | 50.50 | 51.73 | 49.00 | 51.00 | 51.00 | 0.99% | 182,312 |
| Jun 12, 2026 | 50.50 | 52.00 | 52.00 | 50.50 | 50.50 | - | 1,000 |
| Jun 11, 2026 | 50.50 | 50.00 | 48.60 | 50.50 | 50.50 | - | 130,320 |
| Jun 10, 2026 | 51.00 | 50.94 | 49.00 | 50.50 | 50.50 | -0.98% | 58,665 |
| Jun 9, 2026 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | - | - |
| Jun 8, 2026 | 51.00 | 51.30 | 50.00 | 51.00 | 51.00 | - | 115,126 |
| Jun 5, 2026 | 51.00 | 53.00 | 50.00 | 51.00 | 51.00 | - | 86,691 |
| Jun 4, 2026 | 51.00 | 52.00 | 50.00 | 51.00 | 51.00 | - | 85,333 |
| Jun 3, 2026 | 51.00 | 51.48 | 50.00 | 51.00 | 51.00 | - | 76,266 |
| Jun 2, 2026 | 51.00 | 52.00 | 50.00 | 51.00 | 51.00 | - | 31,865 |
| Jun 1, 2026 | 50.25 | 52.00 | 52.00 | 51.00 | 51.00 | 3.03% | 64,759 |
| May 29, 2026 | 49.50 | 50.37 | 50.37 | 49.50 | 49.50 | - | 2,964 |
| May 28, 2026 | 50.00 | 51.45 | 48.20 | 49.50 | 49.50 | 2.06% | 107,331 |
| May 27, 2026 | 48.50 | 48.88 | 48.00 | 48.50 | 48.50 | - | 31,220 |
| May 26, 2026 | 47.00 | 50.00 | 46.00 | 48.50 | 48.50 | 3.19% | 142,338 |
| May 22, 2026 | 47.00 | 48.92 | 46.00 | 47.00 | 47.00 | - | 4,732 |
| May 21, 2026 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | -8.74% | - |
| May 20, 2026 | 48.50 | 52.00 | 45.50 | 51.50 | 51.50 | 6.19% | 90,880 |
| May 19, 2026 | 48.50 | 50.00 | 50.00 | 48.50 | 48.50 | - | 5,000 |
| May 18, 2026 | 48.50 | 50.00 | 47.00 | 48.50 | 48.50 | - | 21,989 |
| May 15, 2026 | 48.50 | 50.00 | 47.20 | 48.50 | 48.50 | - | 68,902 |
| May 14, 2026 | 48.50 | 49.70 | 47.55 | 48.50 | 48.50 | 1.04% | 3,004 |
| May 13, 2026 | 48.00 | 50.00 | 46.00 | 48.00 | 48.00 | 4.35% | 1,027 |
| May 12, 2026 | 47.50 | 50.00 | 45.00 | 46.00 | 46.00 | -3.16% | 19,543 |
| May 11, 2026 | 47.50 | 48.75 | 46.27 | 47.50 | 47.50 | - | 7,296 |
| May 8, 2026 | 47.50 | 48.75 | 48.75 | 47.50 | 47.50 | - | 33,058 |