GreenX Metals Limited (GRX.L)

Compare

41.40

-1.60

(-3.72%)

As of 8:10:39 AM GMT. Market Open.

Currency in GBp

Download

Date	Open	High	Low	Close	Adj Close	Volume
Mar 13, 2025	41.40	41.40	41.40	41.40	41.40	250
Mar 12, 2025	43.00	43.00	43.00	43.00	43.00	-
Mar 11, 2025	44.00	46.00	43.60	43.50	43.50	1,249
Mar 10, 2025	41.00	45.00	40.00	43.00	43.00	22,034
Mar 7, 2025	39.50	40.00	38.00	40.00	40.00	1,000
Mar 6, 2025	39.50	40.00	39.50	39.50	39.50	10,507
Mar 5, 2025	38.50	40.00	37.20	39.50	39.50	28,126
Mar 4, 2025	38.50	38.50	38.50	38.50	38.50	-
Mar 3, 2025	38.00	38.40	37.00	38.50	38.50	16,518
Feb 28, 2025	38.00	38.00	36.20	38.00	38.00	181
Feb 27, 2025	38.00	38.00	38.00	38.00	38.00	-
Feb 26, 2025	38.00	38.00	38.00	38.00	38.00	-
Feb 25, 2025	38.00	38.00	38.00	38.00	38.00	-
Feb 24, 2025	38.00	38.40	38.40	38.00	38.00	3,185
Feb 21, 2025	38.00	38.00	38.00	38.00	38.00	-
Feb 20, 2025	39.00	38.00	38.00	38.00	38.00	10,000
Feb 19, 2025	39.00	39.30	39.30	39.00	39.00	210
Feb 18, 2025	39.00	39.00	39.00	39.00	39.00	-
Feb 17, 2025	38.50	39.90	37.00	39.00	39.00	21,289
Feb 14, 2025	38.50	37.00	37.00	38.50	38.50	6
Feb 13, 2025	38.50	38.50	38.50	38.50	38.50	-
Feb 12, 2025	40.50	40.00	37.00	38.50	38.50	10,140
Feb 11, 2025	40.50	39.25	39.25	40.50	40.50	5,000
Feb 10, 2025	40.50	40.50	40.50	40.50	40.50	-
Feb 7, 2025	40.50	39.25	39.25	40.50	40.50	1,298
Feb 6, 2025	40.50	40.50	40.50	40.50	40.50	-
Feb 5, 2025	40.50	42.00	39.00	40.50	40.50	1,359
Feb 4, 2025	40.50	42.00	42.00	40.50	40.50	571
Feb 3, 2025	40.50	40.00	39.22	40.50	40.50	8,000
Jan 31, 2025	40.50	40.05	40.05	40.50	40.50	1,298
Jan 30, 2025	40.50	40.50	40.50	40.50	40.50	-
Jan 29, 2025	40.50	39.30	39.30	40.50	40.50	16
Jan 28, 2025	40.50	39.30	39.30	40.50	40.50	500
Jan 27, 2025	40.50	41.00	39.60	40.50	40.50	25,103
Jan 24, 2025	40.50	40.00	39.30	40.50	40.50	137,800
Jan 23, 2025	38.50	41.00	38.00	40.50	40.50	186,861
Jan 22, 2025	38.50	38.50	38.50	38.50	38.50	-
Jan 21, 2025	38.00	36.20	36.20	38.50	38.50	872
Jan 20, 2025	35.50	38.00	35.00	38.00	38.00	40,002
Jan 17, 2025	35.50	35.50	35.50	35.50	35.50	-
Jan 16, 2025	35.50	35.50	35.50	35.50	35.50	-
Jan 15, 2025	35.50	35.50	35.50	35.50	35.50	-
Jan 14, 2025	36.00	38.00	34.00	36.00	36.00	8,907
Jan 13, 2025	36.50	36.50	36.50	36.50	36.50	-
Jan 10, 2025	36.50	36.50	36.50	36.50	36.50	-
Jan 9, 2025	36.50	36.05	36.05	36.50	36.50	2,000
Jan 8, 2025	36.50	36.50	36.50	36.50	36.50	-
Jan 7, 2025	35.50	37.00	34.00	36.50	36.50	35,158
Jan 6, 2025	35.50	37.00	35.00	35.50	35.50	16,499
Jan 3, 2025	34.50	34.50	34.50	34.50	34.50	-
Jan 2, 2025	34.00	36.00	33.00	34.50	34.50	1,526
Dec 31, 2024	34.00	34.60	34.60	34.00	34.00	1,419
Dec 30, 2024	34.00	35.00	35.00	34.00	34.00	2
Dec 27, 2024	33.50	32.00	32.00	34.00	34.00	51
Dec 24, 2024	34.00	34.00	34.00	34.00	34.00	-
Dec 23, 2024	34.00	34.00	34.00	34.00	34.00	-
Dec 20, 2024	34.00	33.00	33.00	34.00	34.00	3,000
Dec 19, 2024	34.00	34.00	34.00	34.00	34.00	-
Dec 18, 2024	35.00	35.00	35.00	35.00	35.00	-
Dec 17, 2024	36.00	36.20	34.00	35.00	35.00	96,929
Dec 16, 2024	34.50	37.00	35.00	36.00	36.00	51,028
Dec 13, 2024	34.50	34.90	34.90	34.50	34.50	1,000
Dec 12, 2024	34.50	34.50	34.50	34.50	34.50	-
Dec 11, 2024	35.50	34.20	34.15	34.20	34.20	12,300
Dec 10, 2024	35.50	35.50	35.50	35.50	35.50	-
Dec 9, 2024	35.50	34.60	34.60	35.50	35.50	25,000
Dec 6, 2024	35.50	35.50	35.50	35.50	35.50	-
Dec 5, 2024	35.50	36.20	36.20	35.50	35.50	2,000
Dec 4, 2024	35.50	36.45	36.30	35.50	35.50	62,719
Dec 3, 2024	35.50	36.45	34.51	35.50	35.50	8,016
Dec 2, 2024	35.50	37.00	34.00	35.50	35.50	14,096
Nov 29, 2024	35.50	37.00	33.40	37.00	37.00	1,096
Nov 28, 2024	35.00	37.00	33.00	35.50	35.50	63,554
Nov 27, 2024	34.50	34.45	33.15	35.00	35.00	36,150
Nov 26, 2024	34.50	33.00	33.00	34.00	34.00	3,000
Nov 25, 2024	34.50	33.00	33.00	34.50	34.50	3,332
Nov 22, 2024	34.50	34.60	34.60	34.50	34.50	4,500
Nov 21, 2024	34.50	34.00	34.00	34.50	34.50	7,082
Nov 20, 2024	34.50	33.15	33.03	34.50	34.50	2,230
Nov 19, 2024	34.50	34.60	34.60	34.50	34.50	1,466
Nov 18, 2024	35.00	34.90	34.00	34.50	34.50	16,159
Nov 15, 2024	35.00	35.00	35.00	35.00	35.00	-
Nov 14, 2024	36.50	35.00	34.00	35.00	35.00	15,112
Nov 13, 2024	38.00	36.53	35.15	36.50	36.50	34,210
Nov 12, 2024	38.00	38.00	36.00	38.00	38.00	62,867
Nov 11, 2024	40.00	39.88	36.00	37.00	37.00	172,432
Nov 8, 2024	40.00	40.00	40.00	40.00	40.00	-
Nov 7, 2024	42.00	42.00	38.00	40.00	40.00	67
Nov 6, 2024	42.00	42.00	42.00	42.00	42.00	-
Nov 5, 2024	42.00	42.90	42.90	42.00	42.00	2,000
Nov 4, 2024	42.00	43.78	41.11	42.00	42.00	39,218
Nov 1, 2024	43.00	41.00	41.00	42.00	42.00	10,149
Oct 31, 2024	42.50	44.75	40.00	43.00	43.00	22,352
Oct 30, 2024	41.50	44.00	40.25	42.50	42.50	13,352
Oct 29, 2024	39.50	43.00	38.00	41.50	41.50	93,428
Oct 28, 2024	39.50	39.50	39.50	39.50	39.50	-
Oct 25, 2024	39.50	38.30	38.30	39.50	39.50	4,000
Oct 24, 2024	39.50	38.90	38.90	39.50	39.50	2,495
Oct 23, 2024	39.50	40.10	40.10	39.50	39.50	10,000
Oct 22, 2024	39.50	39.50	39.50	39.50	39.50	-
Oct 21, 2024	39.50	38.15	38.15	39.50	39.50	6,407
Oct 18, 2024	42.50	40.70	38.10	39.50	39.50	42,329
Oct 17, 2024	41.50	48.00	38.00	42.50	42.50	89,526
Oct 16, 2024	41.60	41.00	37.00	41.50	41.50	65,205
Oct 15, 2024	40.00	45.00	35.00	40.00	40.00	115
Oct 14, 2024	40.00	38.00	38.00	40.00	40.00	11,367
Oct 11, 2024	37.50	45.00	35.00	40.00	40.00	10,509
Oct 10, 2024	42.50	45.00	35.00	37.50	37.50	62,612
Oct 9, 2024	46.50	50.00	40.00	44.00	44.00	151,460
Oct 8, 2024	62.50	79.00	44.60	45.40	45.40	499,338
Oct 7, 2024	35.00	35.00	35.00	35.00	35.00	-
Oct 4, 2024	35.00	34.15	34.15	35.00	35.00	44,000
Oct 3, 2024	35.00	37.00	36.20	35.00	35.00	140
Oct 2, 2024	35.00	36.20	36.20	35.00	35.00	138
Oct 1, 2024	35.00	36.60	34.14	35.00	35.00	54,999
Sep 30, 2024	35.00	35.00	35.00	35.00	35.00	-
Sep 27, 2024	33.50	36.00	35.00	35.00	35.00	33,002
Sep 26, 2024	34.00	34.40	33.40	33.50	33.50	36,100
Sep 25, 2024	34.00	36.00	34.90	34.00	34.00	57,933
Sep 24, 2024	34.00	34.00	34.00	34.00	34.00	-
Sep 23, 2024	34.00	34.40	34.40	34.00	34.00	1,500
Sep 20, 2024	34.00	34.00	34.00	34.00	34.00	-
Sep 19, 2024	34.00	34.00	34.00	34.00	34.00	-
Sep 18, 2024	34.00	34.00	34.00	34.00	34.00	-
Sep 17, 2024	34.00	36.00	34.40	34.40	34.40	4,427
Sep 16, 2024	34.00	34.22	33.63	34.00	34.00	21,500
Sep 13, 2024	36.00	35.75	33.50	34.50	34.50	17,775
Sep 12, 2024	36.00	35.00	35.00	36.00	36.00	1,966
Sep 11, 2024	36.50	35.00	35.00	36.00	36.00	5,000
Sep 10, 2024	36.50	36.50	36.50	36.50	36.50	-
Sep 9, 2024	37.00	38.00	35.00	36.50	36.50	3,830
Sep 6, 2024	37.00	37.00	37.00	37.00	37.00	-
Sep 5, 2024	37.00	35.25	35.25	37.00	37.00	8,000
Sep 4, 2024	37.50	37.50	37.50	37.50	37.50	-
Sep 3, 2024	38.00	40.00	40.00	38.00	38.00	2
Sep 2, 2024	38.00	38.00	38.00	38.00	38.00	-
Aug 30, 2024	38.00	36.25	36.25	38.00	38.00	322
Aug 29, 2024	38.00	40.00	40.00	38.00	38.00	2
Aug 28, 2024	38.00	38.00	38.00	38.00	38.00	-
Aug 27, 2024	38.00	38.00	38.00	38.00	38.00	-
Aug 23, 2024	37.00	40.00	35.00	40.00	40.00	30,005
Aug 22, 2024	37.00	36.00	36.00	37.00	37.00	15,000
Aug 21, 2024	37.00	37.00	37.00	37.00	37.00	-
Aug 20, 2024	40.00	40.00	35.13	37.00	37.00	33,752
Aug 19, 2024	40.50	41.00	39.00	40.00	40.00	15,232
Aug 16, 2024	41.00	41.00	41.00	41.00	41.00	-
Aug 15, 2024	41.00	41.00	41.00	41.00	41.00	-
Aug 14, 2024	41.00	40.00	40.00	41.00	41.00	2
Aug 13, 2024	41.00	39.20	39.20	41.00	41.00	2
Aug 12, 2024	40.50	41.50	41.50	41.00	41.00	4,000
Aug 9, 2024	40.50	41.50	41.50	40.50	40.50	1,000
Aug 8, 2024	40.50	40.50	40.50	40.50	40.50	-
Aug 7, 2024	40.50	40.50	40.50	40.50	40.50	-
Aug 6, 2024	41.00	41.00	41.00	41.00	41.00	-
Aug 5, 2024	43.00	41.00	41.00	41.00	41.00	10,000
Aug 2, 2024	43.00	43.00	43.00	43.00	43.00	-
Aug 1, 2024	43.00	43.40	42.20	43.00	43.00	5
Jul 31, 2024	43.00	43.00	43.00	43.00	43.00	-
Jul 30, 2024	43.00	43.00	43.00	43.00	43.00	-
Jul 29, 2024	43.00	43.00	43.00	43.00	43.00	-
Jul 26, 2024	44.00	41.12	41.12	43.00	43.00	100
Jul 25, 2024	45.00	44.00	44.00	44.00	44.00	5,000
Jul 24, 2024	45.00	45.00	45.00	45.00	45.00	-
Jul 23, 2024	45.00	45.00	45.00	45.00	45.00	-
Jul 22, 2024	45.00	43.20	43.20	45.00	45.00	2
Jul 19, 2024	45.00	45.00	45.00	45.00	45.00	-
Jul 18, 2024	45.00	45.00	45.00	45.00	45.00	78
Jul 17, 2024	46.00	45.00	45.00	45.00	45.00	10,000
Jul 16, 2024	46.00	46.00	46.00	46.00	46.00	-
Jul 15, 2024	46.50	48.00	45.00	46.00	46.00	9,254
Jul 12, 2024	46.50	46.50	46.50	46.50	46.50	-
Jul 11, 2024	46.50	46.50	46.50	46.50	46.50	-
Jul 10, 2024	46.50	46.50	46.50	46.50	46.50	-
Jul 9, 2024	46.50	45.11	45.11	46.50	46.50	3,117
Jul 8, 2024	46.50	46.11	46.11	46.50	46.50	5,000
Jul 5, 2024	46.50	46.50	46.50	46.50	46.50	-
Jul 4, 2024	46.50	47.10	47.10	46.50	46.50	438
Jul 3, 2024	46.50	46.50	46.50	46.50	46.50	-
Jul 2, 2024	46.50	46.50	46.50	46.50	46.50	-
Jul 1, 2024	46.50	46.50	46.50	46.50	46.50	-
Jun 28, 2024	46.50	46.50	46.50	46.50	46.50	-
Jun 27, 2024	46.50	46.50	46.50	46.50	46.50	-
Jun 26, 2024	46.50	46.50	46.50	46.50	46.50	-
Jun 25, 2024	46.50	46.50	46.50	46.50	46.50	-
Jun 24, 2024	46.50	46.50	46.50	46.50	46.50	25,000
Jun 21, 2024	46.50	46.50	46.50	46.50	46.50	-
Jun 20, 2024	46.50	46.50	46.50	46.50	46.50	-
Jun 19, 2024	47.00	47.00	47.00	47.00	47.00	-
Jun 18, 2024	47.00	46.06	46.00	47.00	47.00	6,000
Jun 17, 2024	47.50	47.50	47.50	47.50	47.50	-
Jun 14, 2024	47.50	47.50	47.50	47.50	47.50	-
Jun 13, 2024	47.50	46.62	46.62	47.50	47.50	20,000
Jun 12, 2024	47.50	47.50	47.50	47.50	47.50	-
Jun 11, 2024	47.50	47.50	47.50	47.50	47.50	-
Jun 10, 2024	47.00	46.62	46.62	47.50	47.50	3,057
Jun 7, 2024	47.00	48.00	46.55	47.00	47.00	30,000
Jun 6, 2024	46.50	48.00	47.50	47.00	47.00	30,000
Jun 5, 2024	46.50	47.50	46.00	46.50	46.50	813
Jun 4, 2024	46.50	46.50	46.50	46.50	46.50	-
Jun 3, 2024	46.50	48.00	47.50	48.00	48.00	4,605
May 31, 2024	46.50	47.50	47.50	46.50	46.50	105
May 30, 2024	46.50	46.50	46.50	46.50	46.50	-
May 29, 2024	46.50	48.00	48.00	46.50	46.50	347
May 28, 2024	46.50	45.40	45.40	46.50	46.50	1
May 24, 2024	46.50	46.50	46.50	46.50	46.50	-
May 23, 2024	46.50	47.50	45.40	45.40	45.40	11,092
May 22, 2024	46.50	46.50	46.50	46.50	46.50	-
May 21, 2024	47.00	46.16	46.16	47.00	47.00	21,246
May 20, 2024	44.50	48.00	46.50	47.00	47.00	45,001
May 17, 2024	44.50	44.50	44.50	44.50	44.50	-
May 16, 2024	44.50	44.50	44.50	44.50	44.50	-
May 15, 2024	44.50	44.50	44.50	44.50	44.50	-
May 14, 2024	44.50	45.95	45.95	44.50	44.50	4,339
May 13, 2024	44.50	44.50	44.50	44.50	44.50	-
May 10, 2024	44.50	44.50	44.50	44.50	44.50	-
May 9, 2024	44.50	46.00	46.00	46.00	46.00	3
May 8, 2024	44.50	45.70	44.65	44.50	44.50	6,500
May 7, 2024	44.50	44.65	44.65	44.50	44.50	6,851
May 3, 2024	44.50	44.50	44.50	44.50	44.50	-
May 2, 2024	44.50	44.50	44.50	44.50	44.50	-
May 1, 2024	44.50	44.50	44.50	44.50	44.50	-
Apr 30, 2024	44.00	45.00	44.50	44.50	44.50	35,000
Apr 29, 2024	45.00	45.00	45.00	45.00	45.00	-
Apr 26, 2024	46.00	46.00	45.00	45.00	45.00	5,002
Apr 25, 2024	46.00	46.00	46.00	46.00	46.00	-
Apr 24, 2024	46.00	46.00	46.00	46.00	46.00	-
Apr 23, 2024	46.20	46.20	46.20	46.20	46.20	-
Apr 22, 2024	46.70	45.66	45.66	46.20	46.20	250
Apr 19, 2024	46.70	47.35	47.35	46.70	46.70	3,117
Apr 18, 2024	48.00	48.00	48.00	48.00	48.00	-
Apr 17, 2024	48.00	48.00	48.00	48.00	48.00	-
Apr 16, 2024	48.00	46.00	46.00	48.00	48.00	1,217
Apr 15, 2024	48.00	48.00	48.00	48.00	48.00	-
Apr 12, 2024	48.00	48.00	48.00	48.00	48.00	-
Apr 11, 2024	48.00	48.00	48.00	48.00	48.00	-
Apr 10, 2024	48.00	46.12	46.12	48.00	48.00	6,082
Apr 9, 2024	48.00	46.00	46.00	48.00	48.00	3,936
Apr 8, 2024	48.00	48.00	48.00	48.00	48.00	-
Apr 5, 2024	48.50	47.00	46.00	48.00	48.00	5,001
Apr 4, 2024	48.50	48.50	48.50	48.50	48.50	5,000
Apr 3, 2024	48.50	48.50	48.50	48.50	48.50	-
Apr 2, 2024	48.50	47.00	47.00	48.50	48.50	2
Mar 28, 2024	48.50	50.00	46.00	46.00	46.00	25,081
Mar 27, 2024	49.00	49.70	47.00	48.50	48.50	17,618
Mar 26, 2024	49.00	49.50	49.50	49.00	49.00	4,029
Mar 25, 2024	49.00	49.70	49.50	49.00	49.00	2,058
Mar 22, 2024	49.00	49.00	49.00	49.00	49.00	-
Mar 21, 2024	49.00	48.00	48.00	49.00	49.00	1,100
Mar 20, 2024	49.00	49.00	49.00	49.00	49.00	-
Mar 19, 2024	49.00	49.00	49.00	49.00	49.00	-
Mar 18, 2024	49.50	48.00	48.00	49.50	49.50	1
Mar 15, 2024	49.50	49.50	49.50	49.50	49.50	-
Mar 14, 2024	50.00	48.15	48.05	49.50	49.50	74,740
Mar 13, 2024	50.50	50.75	49.09	50.50	50.50	15,764

000878.SZ Yunnan Copper Co.,Ltd

13.63

+0.07%

HCH.AX Hot Chili Limited

0.6800

-5.56%

MTAL MAC Copper Limited

10.19

+0.99%

ERO Ero Copper Corp.

12.43

+2.22%

HBM Hudbay Minerals Inc.

7.27

+3.12%

SCCO Southern Copper Corporation

90.34

+1.67%

FCX Freeport-McMoRan Inc.

36.78

+2.51%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

GreenX Metals Limited (GRX.L)

Related Tickers