GreenX Metals Limited (WSE:GRX)
Poland · Delayed Price · Currency is PLN 1.789
+0.044 (2.52%)
Oct 10, 2025, 5:04 PM CET
GreenX Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 1.75 | 1.80 | 1.75 | 1.79 | 1.79 | 2.29% | 221,079 |
| Oct 9, 2025 | 1.77 | 1.79 | 1.74 | 1.75 | 1.75 | -1.13% | 313,483 |
| Oct 8, 2025 | 1.80 | 1.82 | 1.74 | 1.77 | 1.77 | -2.21% | 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 | -0.55% | 337,858 |
| Oct 3, 2025 | 1.87 | 1.87 | 1.82 | 1.82 | 1.82 | -1.62% | 445,613 |
| Oct 2, 2025 | 1.80 | 1.88 | 1.79 | 1.85 | 1.85 | 3.35% | 847,817 |
| Oct 1, 2025 | 1.80 | 1.82 | 1.78 | 1.79 | 1.79 | -0.56% | 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 | - | 196,127 |
| Sep 26, 2025 | 1.81 | 1.83 | 1.80 | 1.81 | 1.81 | 0.56% | 177,176 |
| Sep 25, 2025 | 1.81 | 1.83 | 1.80 | 1.80 | 1.80 | -1.10% | 123,383 |
| Sep 24, 2025 | 1.81 | 1.83 | 1.80 | 1.82 | 1.82 | -0.55% | 113,394 |
| Sep 23, 2025 | 1.83 | 1.83 | 1.80 | 1.83 | 1.83 | - | 181,743 |
| Sep 22, 2025 | 1.85 | 1.85 | 1.80 | 1.83 | 1.83 | -0.54% | 341,551 |
| Sep 19, 2025 | 1.81 | 1.85 | 1.80 | 1.84 | 1.84 | 1.10% | 269,483 |
| Sep 18, 2025 | 1.81 | 1.85 | 1.78 | 1.82 | 1.82 | 1.68% | 354,534 |
| Sep 17, 2025 | 1.79 | 1.82 | 1.78 | 1.79 | 1.79 | -0.56% | 200,369 |
| Sep 16, 2025 | 1.81 | 1.84 | 1.79 | 1.80 | 1.80 | -1.64% | 207,853 |
| Sep 15, 2025 | 1.81 | 1.87 | 1.79 | 1.83 | 1.83 | - | 436,116 |
| 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 |