GreenX Metals Limited (WSE:GRX)
Poland · Delayed Price · Currency is PLN 2.040
+0.008 (0.39%)
At close: Dec 5, 2025
GreenX Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 2.04 | 2.05 | 2.01 | 2.04 | 2.04 | 0.39% | 359,896 |
| Dec 4, 2025 | 2.02 | 2.05 | 2.01 | 2.03 | 2.03 | 0.10% | 287,498 |
| Dec 3, 2025 | 2.05 | 2.06 | 2.01 | 2.03 | 2.03 | -2.12% | 502,247 |
| Dec 2, 2025 | 2.08 | 2.11 | 2.03 | 2.07 | 2.07 | -0.19% | 590,721 |
| Dec 1, 2025 | 2.07 | 2.14 | 2.02 | 2.08 | 2.08 | 0.87% | 921,694 |
| Nov 28, 2025 | 1.97 | 2.07 | 1.97 | 2.06 | 2.06 | 5.97% | 1,213,177 |
| Nov 27, 2025 | 1.94 | 1.96 | 1.93 | 1.94 | 1.94 | 0.47% | 194,303 |
| Nov 26, 2025 | 1.95 | 1.95 | 1.92 | 1.94 | 1.94 | 0.36% | 181,202 |
| Nov 25, 2025 | 1.97 | 1.97 | 1.91 | 1.93 | 1.93 | -1.63% | 228,057 |
| Nov 24, 2025 | 1.95 | 2.05 | 1.88 | 1.96 | 1.96 | 2.94% | 878,875 |
| Nov 21, 2025 | 1.93 | 1.93 | 1.90 | 1.90 | 1.90 | -2.26% | 180,223 |
| Nov 20, 2025 | 1.96 | 1.98 | 1.92 | 1.95 | 1.95 | 2.53% | 298,288 |
| Nov 19, 2025 | 1.93 | 1.93 | 1.89 | 1.90 | 1.90 | 0.11% | 331,874 |
| Nov 18, 2025 | 1.92 | 1.93 | 1.88 | 1.90 | 1.90 | -2.11% | 208,864 |
| Nov 17, 2025 | 2.00 | 2.01 | 1.93 | 1.94 | 1.94 | -3.24% | 407,193 |
| Nov 14, 2025 | 2.01 | 2.04 | 2.00 | 2.00 | 2.00 | -0.99% | 393,596 |
| Nov 13, 2025 | 2.02 | 2.07 | 2.00 | 2.02 | 2.02 | 0.90% | 375,696 |
| Nov 12, 2025 | 2.05 | 2.07 | 1.99 | 2.01 | 2.01 | -0.50% | 421,532 |
| Nov 10, 2025 | 1.95 | 2.04 | 1.92 | 2.02 | 2.02 | 3.92% | 560,585 |
| Nov 7, 2025 | 1.93 | 1.98 | 1.92 | 1.94 | 1.94 | - | 359,052 |
| Nov 6, 2025 | 1.96 | 1.98 | 1.93 | 1.94 | 1.94 | -1.02% | 201,052 |
| Nov 5, 2025 | 1.99 | 1.99 | 1.94 | 1.96 | 1.96 | -1.80% | 215,409 |
| Nov 4, 2025 | 1.92 | 2.05 | 1.85 | 2.00 | 2.00 | 5.00% | 595,286 |
| Nov 3, 2025 | 1.93 | 1.94 | 1.88 | 1.90 | 1.90 | -1.40% | 324,694 |
| Oct 31, 2025 | 1.90 | 1.96 | 1.88 | 1.93 | 1.93 | 2.34% | 370,958 |
| Oct 30, 2025 | 1.96 | 1.96 | 1.85 | 1.88 | 1.88 | -2.69% | 472,814 |
| Oct 29, 2025 | 1.94 | 1.97 | 1.92 | 1.94 | 1.94 | -0.72% | 464,026 |
| Oct 28, 2025 | 2.06 | 2.07 | 1.92 | 1.95 | 1.95 | -5.16% | 937,284 |
| Oct 27, 2025 | 2.01 | 2.07 | 1.98 | 2.06 | 2.06 | 2.09% | 565,144 |
| Oct 24, 2025 | 2.10 | 2.10 | 2.00 | 2.01 | 2.01 | -1.76% | 1,097,532 |
| Oct 23, 2025 | 1.87 | 2.05 | 1.86 | 2.05 | 2.05 | 10.33% | 2,430,708 |
| Oct 22, 2025 | 1.84 | 1.87 | 1.84 | 1.86 | 1.86 | 0.98% | 359,953 |
| Oct 21, 2025 | 1.85 | 1.88 | 1.82 | 1.84 | 1.84 | 2.22% | 879,334 |
| Oct 20, 2025 | 1.80 | 1.85 | 1.77 | 1.80 | 1.80 | 2.62% | 1,065,635 |
| Oct 17, 2025 | 1.76 | 1.80 | 1.72 | 1.75 | 1.75 | -1.29% | 310,871 |
| Oct 16, 2025 | 1.77 | 1.79 | 1.75 | 1.78 | 1.78 | 0.57% | 306,693 |
| Oct 15, 2025 | 1.77 | 1.79 | 1.75 | 1.77 | 1.77 | 0.86% | 144,935 |
| Oct 14, 2025 | 1.78 | 1.78 | 1.75 | 1.75 | 1.75 | -0.57% | 340,528 |
| Oct 13, 2025 | 1.79 | 1.79 | 1.76 | 1.76 | 1.76 | -1.51% | 245,499 |
| Oct 10, 2025 | 1.75 | 1.80 | 1.75 | 1.79 | 1.79 | 2.52% | 223,397 |
| Oct 9, 2025 | 1.77 | 1.79 | 1.74 | 1.75 | 1.75 | -1.41% | 313,483 |
| Oct 8, 2025 | 1.80 | 1.82 | 1.74 | 1.77 | 1.77 | -2.10% | 374,893 |
| Oct 7, 2025 | 1.80 | 1.82 | 1.79 | 1.81 | 1.81 | - | 254,023 |
| Oct 6, 2025 | 1.84 | 1.84 | 1.79 | 1.81 | 1.81 | -0.71% | 337,858 |
| Oct 3, 2025 | 1.87 | 1.87 | 1.82 | 1.82 | 1.82 | -1.57% | 445,613 |
| Oct 2, 2025 | 1.80 | 1.88 | 1.79 | 1.85 | 1.85 | 3.18% | 847,817 |
| Oct 1, 2025 | 1.80 | 1.82 | 1.78 | 1.79 | 1.79 | -0.33% | 423,072 |
| Sep 30, 2025 | 1.82 | 1.83 | 1.79 | 1.80 | 1.80 | -0.55% | 389,132 |
| Sep 29, 2025 | 1.81 | 1.84 | 1.81 | 1.81 | 1.81 | -0.06% | 196,127 |
| Sep 26, 2025 | 1.81 | 1.83 | 1.80 | 1.81 | 1.81 | 0.50% | 177,176 |