GreenX Metals Limited (LON:GRX)
London · Delayed Price · Currency is GBP · Price in GBX 53.00
+1.50 (2.91%)
Aug 12, 2026, 2:00 PM GMT
LON:GRX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2026 | 53.00 | 53.00 | 51.88 | 53.00 | - | 2.91% | 24,275 |
| 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 | - | - |
| 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 |