GreenX Metals Limited (WSE:GRX)
Poland · Delayed Price · Currency is PLN 1.826
+0.077 (4.40%)
Sep 12, 2025, 3:42 PM CET
GreenX Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 1.76 | 1.87 | 1.75 | 1.83 | 1.83 | 4.57% | 697,259 |
| Sep 11, 2025 | 1.75 | 1.76 | 1.72 | 1.75 | 1.75 | 1.16% | 360,437 |
| Sep 10, 2025 | 1.74 | 1.75 | 1.71 | 1.73 | 1.73 | -0.57% | 363,068 |
| Sep 9, 2025 | 1.77 | 1.78 | 1.72 | 1.74 | 1.74 | 1.75% | 560,403 |
| Sep 8, 2025 | 1.72 | 1.76 | 1.71 | 1.71 | 1.71 | -0.58% | 384,438 |
| Sep 5, 2025 | 1.74 | 1.76 | 1.72 | 1.72 | 1.72 | -1.15% | 149,795 |
| Sep 4, 2025 | 1.74 | 1.76 | 1.71 | 1.74 | 1.74 | - | 244,517 |
| Sep 3, 2025 | 1.78 | 1.79 | 1.73 | 1.74 | 1.74 | -2.25% | 231,732 |
| Sep 2, 2025 | 1.78 | 1.79 | 1.75 | 1.78 | 1.78 | - | 170,078 |
| Sep 1, 2025 | 1.76 | 1.78 | 1.74 | 1.78 | 1.78 | 1.14% | 264,647 |
| Aug 29, 2025 | 1.79 | 1.80 | 1.75 | 1.76 | 1.76 | -1.12% | 158,301 |
| Aug 28, 2025 | 1.80 | 1.80 | 1.77 | 1.78 | 1.78 | -1.11% | 199,953 |
| Aug 27, 2025 | 1.79 | 1.81 | 1.78 | 1.80 | 1.80 | - | 217,202 |
| Aug 26, 2025 | 1.79 | 1.80 | 1.79 | 1.80 | 1.80 | 0.56% | 153,447 |
| Aug 25, 2025 | 1.80 | 1.81 | 1.79 | 1.79 | 1.79 | 0.56% | 196,540 |
| Aug 22, 2025 | 1.80 | 1.81 | 1.78 | 1.78 | 1.78 | -1.11% | 187,671 |
| Aug 21, 2025 | 1.81 | 1.81 | 1.78 | 1.80 | 1.80 | - | 127,593 |
| Aug 20, 2025 | 1.80 | 1.81 | 1.78 | 1.80 | 1.80 | 0.56% | 140,633 |
| Aug 19, 2025 | 1.81 | 1.82 | 1.78 | 1.79 | 1.79 | -0.56% | 103,226 |
| Aug 18, 2025 | 1.80 | 1.83 | 1.78 | 1.80 | 1.80 | - | 206,856 |
| Aug 14, 2025 | 1.80 | 1.81 | 1.78 | 1.80 | 1.80 | - | 356,756 |
| Aug 13, 2025 | 1.80 | 1.83 | 1.79 | 1.80 | 1.80 | - | 203,670 |
| Aug 12, 2025 | 1.83 | 1.83 | 1.80 | 1.80 | 1.80 | -1.64% | 206,396 |
| Aug 11, 2025 | 1.83 | 1.85 | 1.80 | 1.83 | 1.83 | - | 273,103 |
| Aug 8, 2025 | 1.84 | 1.84 | 1.80 | 1.83 | 1.83 | - | 104,773 |
| Aug 7, 2025 | 1.80 | 1.84 | 1.80 | 1.83 | 1.83 | 1.67% | 128,202 |
| Aug 6, 2025 | 1.82 | 1.86 | 1.80 | 1.80 | 1.80 | -1.64% | 332,456 |
| Aug 5, 2025 | 1.84 | 1.85 | 1.82 | 1.83 | 1.83 | - | 156,531 |
| Aug 4, 2025 | 1.87 | 1.88 | 1.81 | 1.83 | 1.83 | -2.14% | 299,194 |
| Aug 1, 2025 | 1.85 | 1.90 | 1.83 | 1.87 | 1.87 | - | 218,181 |
| Jul 31, 2025 | 1.88 | 1.88 | 1.83 | 1.87 | 1.87 | -0.53% | 313,717 |
| Jul 30, 2025 | 1.85 | 1.90 | 1.84 | 1.88 | 1.88 | 1.62% | 272,096 |
| Jul 29, 2025 | 1.92 | 1.93 | 1.83 | 1.85 | 1.85 | -3.65% | 452,185 |
| Jul 28, 2025 | 1.92 | 1.96 | 1.91 | 1.92 | 1.92 | -2.04% | 723,204 |
| Jul 25, 2025 | 1.85 | 1.96 | 1.85 | 1.96 | 1.96 | 5.95% | 618,120 |
| Jul 24, 2025 | 1.85 | 1.88 | 1.83 | 1.85 | 1.85 | -1.07% | 132,806 |
| Jul 23, 2025 | 1.86 | 1.87 | 1.82 | 1.87 | 1.87 | 0.54% | 207,756 |
| Jul 22, 2025 | 1.88 | 1.90 | 1.84 | 1.86 | 1.86 | -1.06% | 364,980 |
| Jul 21, 2025 | 1.82 | 1.89 | 1.82 | 1.88 | 1.88 | 3.30% | 309,229 |
| Jul 18, 2025 | 1.87 | 1.89 | 1.82 | 1.82 | 1.82 | -2.67% | 303,178 |
| Jul 17, 2025 | 1.78 | 1.90 | 1.78 | 1.87 | 1.87 | 3.89% | 659,520 |
| Jul 16, 2025 | 1.77 | 1.80 | 1.75 | 1.80 | 1.80 | 1.69% | 351,146 |
| Jul 15, 2025 | 1.78 | 1.82 | 1.75 | 1.77 | 1.77 | -0.56% | 407,767 |
| Jul 14, 2025 | 1.76 | 1.82 | 1.76 | 1.78 | 1.78 | 1.14% | 476,738 |
| Jul 11, 2025 | 1.74 | 1.80 | 1.73 | 1.76 | 1.76 | 1.73% | 257,247 |
| Jul 10, 2025 | 1.72 | 1.74 | 1.72 | 1.73 | 1.73 | 0.58% | 222,119 |
| Jul 9, 2025 | 1.74 | 1.75 | 1.72 | 1.72 | 1.72 | -0.58% | 200,284 |
| Jul 8, 2025 | 1.74 | 1.75 | 1.72 | 1.73 | 1.73 | -0.57% | 390,888 |
| Jul 7, 2025 | 1.74 | 1.75 | 1.72 | 1.74 | 1.74 | 1.16% | 132,747 |
| Jul 4, 2025 | 1.72 | 1.77 | 1.72 | 1.72 | 1.72 | - | 497,098 |