Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
Stuttgart - Delayed Quote EUR

GreenX Metals Ltd (5PMA.SG)

Compare
0.4754
-0.0006
(-0.13%)
As of 8:11:43 AM GMT+1. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Mar 12, 20250.47540.47540.47540.47540.4754-
Mar 11, 20250.47600.47600.47600.47600.4760-
Mar 10, 20250.47800.47800.47800.47800.4780-
Mar 7, 20250.45520.48020.45520.48020.4802-
Mar 6, 20250.46400.48500.46400.48500.485040,000
Mar 5, 20250.46020.48620.46020.48620.48628,000
Mar 4, 20250.45080.47980.45080.47980.4798-
Mar 3, 20250.42320.42320.42320.42320.4232-
Feb 28, 20250.41760.41760.41760.41760.4176-
Feb 27, 20250.44620.44620.44620.44620.4462-
Feb 26, 20250.43320.43320.43320.43320.4332-
Feb 25, 20250.42960.42960.42960.42960.4296-
Feb 24, 20250.44440.44440.44440.44440.4444-
Feb 21, 20250.45180.45180.45180.45180.4518-
Feb 20, 20250.45740.45740.45740.45740.45745,500
Feb 19, 20250.46060.46060.46060.46060.4606-
Feb 18, 20250.45740.45740.45740.45740.4574-
Feb 17, 20250.40660.40660.40660.40660.4066-
Feb 14, 20250.45720.45720.45720.45720.4572-
Feb 13, 20250.45720.45720.45720.45720.4572-
Feb 12, 20250.45620.45620.45620.45620.4562-
Feb 11, 20250.45500.45500.45500.45500.4550-
Feb 10, 20250.45020.45020.45020.45020.4502-
Feb 7, 20250.43020.47020.43020.47020.4702-
Feb 6, 20250.46020.46020.46020.46020.4602-
Feb 5, 20250.45020.45020.45020.45020.4502-
Feb 4, 20250.45420.45420.45420.45420.4542-
Feb 3, 20250.45380.45380.45380.45380.4538-
Jan 31, 20250.45020.45020.45020.45020.4502-
Jan 30, 20250.45020.45020.45020.45020.4502-
Jan 29, 20250.45420.45420.45420.45420.4542-
Jan 28, 20250.46020.46020.46020.46020.4602-
Jan 27, 20250.43560.43560.43560.43560.4356-
Jan 24, 20250.43820.43820.43820.43820.4382-
Jan 23, 20250.43240.43240.43240.43240.4324-
Jan 22, 20250.43460.43560.43460.43560.43568,300
Jan 21, 20250.42260.42260.42260.42260.4226-
Jan 20, 20250.42100.42100.42100.42100.4210-
Jan 17, 20250.42120.42120.42120.42120.4212-
Jan 16, 20250.41320.41320.41320.41320.4132-
Jan 15, 20250.41440.41440.41440.41440.4144-
Jan 14, 20250.41320.41320.41320.41320.4132-
Jan 13, 20250.41400.41400.41400.41400.4140-
Jan 10, 20250.42020.42020.42020.42020.4202-
Jan 9, 20250.44020.44020.43500.43500.43506,500
Jan 8, 20250.43240.43240.43240.43240.4324-
Jan 7, 20250.42020.42020.42020.42020.4202-
Jan 6, 20250.41320.44960.41320.44780.447821,300
Jan 3, 20250.38120.42040.38120.42040.42043,970
Jan 2, 20250.40480.42660.40480.42660.42668,000
Dec 30, 20240.39120.39120.39120.39120.3912-
Dec 27, 20240.34900.34900.34900.34900.3490-
Dec 23, 20240.39120.39120.39120.39120.3912-
Dec 20, 20240.39320.41500.39320.41500.415050,000
Dec 19, 20240.39420.39420.39320.39320.3932-
Dec 18, 20240.34860.40320.34860.40320.40328,100
Dec 17, 20240.36300.36300.36300.36300.3630-
Dec 16, 20240.39120.39120.39120.39120.3912-
Dec 13, 20240.35920.35920.35920.35920.3592-
Dec 12, 20240.39320.39320.39320.39320.3932-
Dec 11, 20240.35660.35660.35660.35660.3566-
Dec 10, 20240.39320.39320.39320.39320.3932-
Dec 9, 20240.39620.39800.39620.39800.39808,000
Dec 6, 20240.36500.36500.36500.36500.3650-
Dec 5, 20240.39620.39620.39620.39620.3962-
Dec 4, 20240.36780.41500.36780.41500.415040,000
Dec 3, 20240.37120.37120.37120.37120.3712-
Dec 2, 20240.37480.37480.37480.37480.3748-
Nov 29, 20240.37040.37040.37040.37040.3704-
Nov 28, 20240.40520.40520.40520.40520.4052-
Nov 27, 20240.38120.38120.38120.38120.3812-
Nov 26, 20240.35960.35960.35960.35960.3596-
Nov 25, 20240.35860.39220.35860.39220.392250,000
Nov 22, 20240.36700.36700.36700.36700.3670-
Nov 21, 20240.39420.39420.39420.39420.3942-
Nov 20, 20240.39420.39420.39420.39420.3942-
Nov 19, 20240.36980.36980.36980.36980.3698-
Nov 18, 20240.40560.40560.40560.40560.4056-
Nov 15, 20240.41420.41420.41420.41420.4142-
Nov 14, 20240.42220.43900.42220.43900.43902,500
Nov 13, 20240.40640.42520.40640.42520.4252-
Nov 12, 20240.43520.43520.43020.43020.430216,200
Nov 11, 20240.41900.45520.41900.45520.45527,500
Nov 8, 20240.46320.46320.46320.46320.4632-
Nov 7, 20240.46220.46220.46220.46220.4622-
Nov 6, 20240.46020.46020.46020.46020.4602-
Nov 5, 20240.45360.46220.45360.46220.4622-
Nov 4, 20240.46400.46400.46400.46400.4640-
Nov 1, 20240.45220.45220.45220.45220.4522-
Oct 31, 20240.46820.46820.46820.46820.4682-
Oct 30, 20240.43040.43040.43040.43040.4304-
Oct 29, 20240.44420.44420.44420.44420.4442-
Oct 28, 20240.45340.45340.45340.45340.4534-
Oct 25, 20240.44220.45020.44220.45020.45029,700
Oct 24, 20240.46560.46560.46560.46560.4656-
Oct 23, 20240.46120.46120.44520.44520.4452-
Oct 22, 20240.47020.47020.47020.47020.4702-
Oct 21, 20240.48720.48720.48720.48720.4872-
Oct 18, 20240.48340.48340.48340.48340.4834-
Oct 17, 20240.54800.54800.54800.54800.54805,400
Oct 16, 20240.48900.48900.48900.48900.4890-
Oct 15, 20240.46680.46680.46680.46680.4668-
Oct 14, 20240.45460.48000.45460.48000.480018,000
Oct 11, 20240.44800.44800.44800.44800.4480-
Oct 10, 20240.46260.46980.45500.46980.469815,809
Oct 9, 20240.47920.50300.46220.46780.467876,659
Oct 8, 20240.43040.43040.43040.43040.4304-
Oct 7, 20240.40900.43040.40900.43040.43042,700
Oct 4, 20240.40340.40340.40340.40340.4034-
Oct 3, 20240.40460.40460.40460.40460.4046-
Oct 2, 20240.41020.41020.41020.41020.4102-
Oct 1, 20240.43020.43020.43020.43020.4302-
Sep 30, 20240.43520.43520.43520.43520.4352-
Sep 27, 20240.40340.46780.40340.44020.44022,300
Sep 26, 20240.43360.43360.43360.43360.4336-
Sep 25, 20240.40020.43660.40020.43660.43661,100
Sep 24, 20240.40020.40020.40020.40020.40024,000
Sep 23, 20240.39160.42000.39160.41000.410039,051
Sep 20, 20240.38520.38520.38520.38520.3852-
Sep 19, 20240.37340.37340.37340.37340.3734-
Sep 18, 20240.38340.38340.34540.34540.3454-
Sep 17, 20240.39520.40020.39520.40020.4002-
Sep 16, 20240.39080.40120.39080.40120.4012-
Sep 13, 20240.38520.38520.38520.38520.3852-
Sep 12, 20240.38000.38000.38000.38000.3800-
Sep 11, 20240.41500.41500.41500.41500.4150-
Sep 10, 20240.41440.41480.41440.41480.41488,100
Sep 9, 20240.42260.42280.42260.42280.422824,000
Sep 6, 20240.41440.41440.41440.41440.4144-
Sep 5, 20240.41440.41440.41440.41440.4144-
Sep 4, 20240.41440.41440.41440.41440.4144-
Sep 3, 20240.41420.41420.41420.41420.4142-
Sep 2, 20240.40600.40600.40600.40600.4060-
Aug 30, 20240.40520.40520.40520.40520.4052-
Aug 29, 20240.43000.44800.43000.44800.44803,000
Aug 28, 20240.40400.41020.40400.41020.4102-
Aug 27, 20240.43520.43520.43520.43520.4352-
Aug 26, 20240.43520.43520.43520.43520.4352-
Aug 23, 20240.43360.43360.43360.43360.4336-
Aug 22, 20240.42020.45540.42020.45540.45548,000
Aug 21, 20240.40400.40400.40400.40400.4040-
Aug 20, 20240.41820.41820.41820.41820.4182-
Aug 19, 20240.41940.41940.41940.41940.4194-
Aug 16, 20240.43320.43320.43300.43300.4330-
Aug 15, 20240.47020.47020.47020.47020.4702-
Aug 14, 20240.46020.46020.46020.46020.4602-
Aug 13, 20240.45900.45900.45900.45900.4590-
Aug 12, 20240.46520.46520.46520.46520.4652-
Aug 9, 20240.40020.47300.40020.46500.465024,300
Aug 8, 20240.44020.44960.44020.44960.44962,400
Aug 7, 20240.41080.41080.41080.41080.4108-
Aug 6, 20240.44420.48000.44420.48000.48003,350
Aug 5, 20240.45640.45640.45640.45640.4564-
Aug 2, 20240.48020.48020.48020.48020.4802-
Aug 1, 20240.48420.50450.48420.50450.50454,600
Jul 31, 20240.48020.48020.48020.48020.4802-
Jul 30, 20240.46520.46520.46520.46520.4652-
Jul 29, 20240.47020.47020.47020.47020.4702-
Jul 26, 20240.47020.47020.47020.47020.4702-
Jul 25, 20240.46020.46020.46020.46020.4602-
Jul 24, 20240.48040.48180.48040.48180.481866,151
Jul 23, 20240.48160.48160.48160.48160.4816-
Jul 22, 20240.49280.49280.49280.49280.4928-
Jul 19, 20240.49560.49560.49540.49540.4954-
Jul 18, 20240.49600.49600.49600.49600.4960-
Jul 17, 20240.50050.50050.50050.50050.5005-
Jul 16, 20240.51350.51350.51300.51300.5130-
Jul 15, 20240.52500.52500.52500.52500.5250-
Jul 12, 20240.53550.53550.53550.53550.5355-
Jul 11, 20240.53550.53550.53550.53550.5355-
Jul 10, 20240.53050.53050.53050.53050.5305-
Jul 9, 20240.53350.53450.53350.53450.5345-
Jul 8, 20240.53550.53550.53550.53550.5355-
Jul 5, 20240.53550.54500.53550.54500.5450-
Jul 4, 20240.51550.51550.51550.51550.5155-
Jul 3, 20240.51550.51550.51550.51550.5155-
Jul 2, 20240.50050.50050.50050.50050.5005-
Jul 1, 20240.53550.53550.53550.53550.5355-
Jun 28, 20240.54050.54050.54050.54050.5405-
Jun 27, 20240.54050.56200.54050.56200.562022,000
Jun 26, 20240.54050.54050.54050.54050.5405-
Jun 25, 20240.54050.57100.54050.57100.571013,000
Jun 24, 20240.54250.54250.54250.54250.5425-
Jun 21, 20240.53050.55000.53050.54400.54402,000
Jun 20, 20240.53350.53350.53350.53350.5335-
Jun 19, 20240.51550.52050.51550.52050.5205-
Jun 18, 20240.52850.52850.52850.52850.5285-
Jun 17, 20240.53350.53350.53350.53350.5335-
Jun 14, 20240.52700.53050.52700.53050.5305-
Jun 13, 20240.55350.58000.55350.58000.580016,000
Jun 12, 20240.55000.55000.54900.54900.5490-
Jun 11, 20240.52800.53850.52800.53850.5385-
Jun 10, 20240.54400.54400.54400.54400.544025,000
Jun 7, 20240.54500.54500.52200.52200.5220-
Jun 6, 20240.52600.52600.50100.50100.5010-
Jun 5, 20240.51050.51050.51050.51050.5105-
Jun 4, 20240.51350.51350.48320.48320.4832-
Jun 3, 20240.54050.54050.47840.47840.4784-
May 31, 20240.53900.53900.49500.49500.4950-
May 30, 20240.51050.51050.49540.49540.4954-
May 29, 20240.52400.55250.52400.55250.55253,541
May 28, 20240.52300.52300.52300.52300.5230-
May 27, 20240.52150.56450.52150.56450.56456,260
May 24, 20240.53100.53100.53100.53100.5310-
May 23, 20240.52850.52850.50950.50950.5095-
May 22, 20240.53950.53950.53950.53950.5395-
May 21, 20240.53850.53850.53850.53850.5385-
May 20, 20240.50000.56950.50000.56950.569535,000
May 17, 20240.50950.50950.50950.50950.5095-
May 16, 20240.51000.51000.51000.51000.5100998
May 15, 20240.51000.51000.51000.51000.51003,002
May 14, 20240.51700.51700.51700.51700.5170-
May 13, 20240.51400.51400.51400.51400.5140-
May 10, 20240.52000.53800.52000.53800.53808,000
May 9, 20240.51350.51350.51350.51350.5135-
May 8, 20240.50200.50200.50200.50200.5020-
May 7, 20240.51450.51450.51450.51450.5145-
May 6, 20240.51600.54250.51600.54250.54258,000
May 3, 20240.51450.51450.49220.49220.4922-
May 2, 20240.51850.51850.49560.49560.4956-
Apr 30, 20240.53000.55850.50150.50650.50658,000
Apr 29, 20240.48600.48600.48600.48600.4860-
Apr 26, 20240.50550.50550.50550.50550.5055-
Apr 25, 20240.51000.51050.51000.51000.510030,521
Apr 24, 20240.49820.49820.49820.49820.4982-
Apr 23, 20240.52000.52000.52000.52000.5200-
Apr 22, 20240.52350.52350.52350.52350.5235-
Apr 19, 20240.53150.53200.52500.52500.525011,630
Apr 18, 20240.51200.54350.51200.54350.54355,000
Apr 17, 20240.50650.50650.50650.50650.5065-
Apr 16, 20240.52200.52200.49720.49720.4972-
Apr 15, 20240.52650.52650.52650.52650.5265-
Apr 12, 20240.53850.53850.53850.53850.5385-
Apr 11, 20240.54300.54300.54300.54300.5430-
Apr 10, 20240.53900.53900.53900.53900.5390-
Apr 9, 20240.53100.53100.53100.53100.5310-
Apr 8, 20240.52800.52800.52800.52800.5280-
Apr 5, 20240.50950.50950.50950.50950.5095-
Apr 4, 20240.52200.57550.51650.51650.516511,860
Apr 3, 20240.53200.53200.53200.53200.5320-
Apr 2, 20240.54400.54400.52050.52050.5205-
Mar 28, 20240.54200.56000.54200.56000.5600-
Mar 27, 20240.50800.50800.50800.50800.5080-
Mar 26, 20240.54000.54000.53200.53200.5320600
Mar 25, 20240.53300.53300.53300.53300.5330-
Mar 22, 20240.54400.56700.54400.56700.56705,200
Mar 21, 20240.55600.55600.53200.53200.5320-
Mar 20, 20240.54900.54900.54900.54900.5490-
Mar 19, 20240.53200.53200.53200.53200.5320-
Mar 18, 20240.54800.54800.54800.54800.5480-
Mar 15, 20240.56700.56700.54800.54800.5480-
Mar 14, 20240.58000.59000.55700.59000.590060,000
Mar 13, 20240.57400.61300.57400.61300.61308,000
Mar 12, 20240.58200.58200.58200.58200.5820-

Related Tickers

JIX.F Jiangxi Copper Company Limited
1.5530
+1.04%
 
GXD.MU Lundin Mining Corp
7.96
+0.57%
 
ECU.V Element 29 Resources Inc.
0.4550
0.00%
 
WCUFF World Copper Ltd.
0.0324
0.00%
 
WCU.V World Copper Ltd.
0.0400
-11.11%
 
VCU.V Vizsla Copper Corp.
0.0650
0.00%
 
III.TO Imperial Metals Corporation
2.3500
0.00%
 
CSCCF Capstone Copper Corp.
5.21
-0.19%
 
LUMI.ST Lundin Mining Corporation
88.00
+2.80%
 
ANTO.L Antofagasta plc
1,765.50
+0.91%