GreenX Metals Limited (LON:GRX)
London · Delayed Price · Currency is GBP · Price in GBX 50.00
-1.00 (-1.96%)
Jun 3, 2026, 1:28 PM GMT
LON:GRX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 7, 2026 | 47.50 | 48.67 | 47.50 | 47.50 | 47.50 | - | 25,659 |
| May 6, 2026 | 47.50 | 48.65 | 48.65 | 47.50 | 47.50 | - | 1,480 |
| May 5, 2026 | 47.50 | 51.00 | 46.13 | 47.50 | 47.50 | - | 11,012 |
| May 1, 2026 | 47.50 | 50.00 | 45.00 | 47.50 | 47.50 | - | 53,765 |
| Apr 30, 2026 | 48.00 | 48.80 | 46.52 | 47.50 | 47.50 | -1.04% | 19,216 |
| Apr 29, 2026 | 48.00 | 49.00 | 45.60 | 48.00 | 48.00 | - | 11,185 |
| Apr 28, 2026 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | - | - |
| Apr 27, 2026 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | - | - |
| Apr 24, 2026 | 48.00 | 48.10 | 48.10 | 48.00 | 48.00 | -4.95% | 10,000 |
| Apr 23, 2026 | 48.00 | 50.50 | 47.55 | 50.50 | 50.50 | 5.21% | 7,267 |
| Apr 22, 2026 | 48.00 | 49.90 | 47.55 | 48.00 | 48.00 | - | 3,553 |
| Apr 21, 2026 | 48.00 | 50.50 | 47.55 | 48.00 | 48.00 | -4.95% | 5,456 |
| Apr 20, 2026 | 47.00 | 50.50 | 46.00 | 50.50 | 50.50 | 7.45% | 26,116 |
| Apr 17, 2026 | 47.00 | 48.50 | 45.62 | 47.00 | 47.00 | - | 20,132 |
| Apr 16, 2026 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | - | - |
| Apr 15, 2026 | 46.50 | 49.00 | 45.00 | 47.00 | 47.00 | 1.08% | 47,646 |
| Apr 14, 2026 | 47.00 | 46.75 | 46.36 | 46.50 | 46.50 | -1.06% | 29,516 |
| Apr 13, 2026 | 47.00 | 49.00 | 49.00 | 47.00 | 47.00 | - | 5,795 |
| Apr 10, 2026 | 47.00 | 50.50 | 46.36 | 47.00 | 47.00 | - | 14,485 |
| Apr 9, 2026 | 47.00 | 49.00 | 45.00 | 47.00 | 47.00 | - | 4,131 |
| Apr 8, 2026 | 46.50 | 50.50 | 46.00 | 47.00 | 47.00 | 1.08% | 10,896 |
| Apr 7, 2026 | 47.00 | 49.00 | 45.75 | 46.50 | 46.50 | -1.06% | 33,973 |
| Apr 2, 2026 | 48.00 | 50.50 | 45.05 | 47.00 | 47.00 | -2.08% | 47,517 |
| Apr 1, 2026 | 48.00 | 50.50 | 46.10 | 48.00 | 48.00 | 1.05% | 12,344 |
| Mar 31, 2026 | 47.50 | 50.64 | 44.00 | 47.50 | 47.50 | 3.26% | 48,510 |
| Mar 30, 2026 | 46.00 | 48.00 | 47.00 | 46.00 | 46.00 | - | 21,047 |
| 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 | 44.50 | 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 |