GreenX Metals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 4, 2026	2.36	2.44	2.36	2.41	-	3.26%	576,187
Mar 3, 2026	2.35	2.41	2.29	2.33	2.33	1.13%	1,216,328
Mar 2, 2026	2.29	2.33	2.28	2.31	2.31	0.09%	547,606
Feb 27, 2026	2.31	2.36	2.29	2.31	2.31	-1.11%	330,599
Feb 26, 2026	2.33	2.36	2.31	2.33	2.33	1.83%	564,636
Feb 25, 2026	2.28	2.33	2.28	2.29	2.29	-1.04%	488,924
Feb 24, 2026	2.37	2.37	2.29	2.31	2.31	-2.36%	437,957
Feb 23, 2026	2.36	2.39	2.35	2.37	2.37	0.42%	252,643
Feb 20, 2026	2.39	2.41	2.35	2.36	2.36	-0.08%	375,382
Feb 19, 2026	2.41	2.42	2.36	2.36	2.36	-0.84%	270,050
Feb 18, 2026	2.43	2.45	2.38	2.38	2.38	-2.30%	276,228
Feb 17, 2026	2.42	2.44	2.36	2.44	2.44	1.16%	347,883
Feb 16, 2026	2.42	2.45	2.40	2.41	2.41	-0.58%	134,799
Feb 13, 2026	2.48	2.48	2.41	2.42	2.42	-1.30%	260,078
Feb 12, 2026	2.47	2.49	2.44	2.46	2.46	0.90%	193,658
Feb 11, 2026	2.41	2.50	2.41	2.43	2.43	-0.25%	335,562
Feb 10, 2026	2.46	2.48	2.43	2.44	2.44	-2.32%	461,589
Feb 9, 2026	2.44	2.50	2.43	2.50	2.50	2.80%	524,901
Feb 6, 2026	2.34	2.43	2.34	2.43	2.43	3.67%	362,918
Feb 5, 2026	2.42	2.43	2.34	2.34	2.34	-4.25%	921,018
Feb 4, 2026	2.50	2.52	2.45	2.45	2.45	-2.39%	655,291
Feb 3, 2026	2.49	2.51	2.40	2.51	2.51	2.37%	677,224
Feb 2, 2026	2.53	2.53	2.41	2.45	2.45	-3.31%	1,122,936
Jan 30, 2026	2.52	2.54	2.45	2.53	2.53	3.01%	875,008
Jan 29, 2026	2.48	2.48	2.43	2.46	2.46	-0.24%	1,022,370
Jan 28, 2026	2.50	2.56	2.47	2.47	2.47	-7.99%	2,434,016
Jan 27, 2026	2.78	2.85	2.68	2.68	2.68	-4.22%	2,296,429
Jan 26, 2026	2.42	2.80	2.41	2.80	2.80	16.29%	3,258,711
Jan 23, 2026	2.43	2.47	2.35	2.41	2.41	-3.76%	1,595,686
Jan 22, 2026	2.54	2.58	2.48	2.50	2.50	-1.57%	1,084,997
Jan 21, 2026	2.47	2.58	2.41	2.54	2.54	3.08%	1,504,036
Jan 20, 2026	2.36	2.47	2.36	2.46	2.46	3.10%	725,994
Jan 19, 2026	2.42	2.48	2.37	2.39	2.39	-1.89%	1,919,683
Jan 16, 2026	2.38	2.47	2.38	2.44	2.44	2.44%	985,428
Jan 15, 2026	2.35	2.39	2.33	2.38	2.38	2.06%	921,730
Jan 14, 2026	2.30	2.38	2.27	2.33	2.33	1.75%	1,021,971
Jan 13, 2026	2.45	2.46	2.27	2.29	2.29	-6.91%	2,882,602
Jan 12, 2026	2.48	2.55	2.41	2.46	2.46	-3.68%	2,801,750
Jan 9, 2026	2.11	2.68	2.05	2.55	2.55	21.39%	10,371,230
Jan 8, 2026	2.15	2.15	2.08	2.10	2.10	-1.41%	425,088
Jan 7, 2026	2.12	2.19	2.08	2.13	2.13	1.14%	1,542,014
Jan 5, 2026	2.05	2.13	2.04	2.11	2.11	3.03%	657,642
Jan 2, 2026	2.05	2.08	2.03	2.05	2.05	0.79%	326,583
Dec 30, 2025	2.03	2.07	2.02	2.03	2.03	-0.29%	342,838
Dec 29, 2025	2.03	2.05	2.02	2.04	2.04	0.30%	523,100
Dec 23, 2025	2.03	2.06	2.02	2.03	2.03	0.10%	464,461
Dec 22, 2025	2.06	2.07	2.03	2.03	2.03	-1.65%	443,271
Dec 19, 2025	2.04	2.08	2.03	2.06	2.06	0.98%	391,696
Dec 18, 2025	2.03	2.05	2.03	2.04	2.04	0.29%	196,948
Dec 17, 2025	2.03	2.05	2.02	2.04	2.04	0.39%	186,826