GreenX Metals Limited (WSE:GRX)
Poland · Delayed Price · Currency is PLN 1.903
-0.025 (-1.30%)
Nov 3, 2025, 2:43 PM CET
GreenX Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2025 | 1.93 | 1.94 | 1.88 | 1.90 | 1.90 | -1.55% | 324,694 |
| Oct 31, 2025 | 1.90 | 1.96 | 1.88 | 1.93 | 1.93 | 2.66% | 370,958 |
| Oct 30, 2025 | 1.96 | 1.96 | 1.85 | 1.88 | 1.88 | -3.09% | 472,814 |
| Oct 29, 2025 | 1.94 | 1.97 | 1.92 | 1.94 | 1.94 | -0.51% | 464,026 |
| Oct 28, 2025 | 2.06 | 2.07 | 1.92 | 1.95 | 1.95 | -5.34% | 937,284 |
| Oct 27, 2025 | 2.01 | 2.07 | 1.98 | 2.06 | 2.06 | 2.49% | 565,144 |
| Oct 24, 2025 | 2.10 | 2.10 | 2.00 | 2.01 | 2.01 | -1.95% | 1,097,532 |
| Oct 23, 2025 | 1.87 | 2.05 | 1.86 | 2.05 | 2.05 | 10.22% | 2,430,708 |
| Oct 22, 2025 | 1.84 | 1.87 | 1.84 | 1.86 | 1.86 | 1.09% | 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 | 2.86% | 1,065,635 |
| Oct 17, 2025 | 1.76 | 1.80 | 1.72 | 1.75 | 1.75 | -1.69% | 310,871 |
| Oct 16, 2025 | 1.77 | 1.79 | 1.75 | 1.78 | 1.78 | 0.56% | 306,693 |
| Oct 15, 2025 | 1.77 | 1.79 | 1.75 | 1.77 | 1.77 | 1.14% | 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 | -1.68% | 245,499 |
| Oct 10, 2025 | 1.75 | 1.80 | 1.75 | 1.79 | 1.79 | 2.29% | 223,397 |
| 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 |