Warsaw - Delayed Quote PLN

GreenX Metals Limited (GRX.WA)

Compare
1.9000
+0.0360
+(1.93%)
At close: 5:04:44 PM GMT+2
Currency in PLN
Download
Date Open High Low Close Adj Close Volume
Apr 10, 20251.92001.95201.88401.90001.9000315,050
Apr 9, 20251.90201.92001.85101.86401.8640388,689
Apr 8, 20251.91001.98001.90001.92301.9230383,258
Apr 7, 20251.84001.91001.75001.89501.8950753,076
Apr 4, 20251.94101.97701.88001.88701.8870536,942
Apr 3, 20252.02802.03001.92001.95001.95001,156,267
Apr 2, 20252.05002.05202.03202.03402.0340197,331
Apr 1, 20252.02602.06002.02602.06002.0600210,703
Mar 31, 20252.04802.05602.02602.02602.0260365,476
Mar 28, 20252.06002.08402.05002.06002.0600321,838
Mar 27, 20252.08202.10002.05002.06002.0600277,964
Mar 26, 20252.14402.16402.07602.10002.1000316,174
Mar 25, 20252.11802.14602.10002.14402.1440251,315
Mar 24, 20252.10002.14802.07802.12002.1200448,890
Mar 21, 20252.08002.10402.04602.10002.1000505,411
Mar 20, 20252.09402.11002.05202.08002.0800629,247
Mar 19, 20252.12802.12802.07002.09402.0940537,237
Mar 18, 20252.13402.19802.11802.15002.1500386,264
Mar 17, 20252.12402.14802.10002.14402.1440301,777
Mar 14, 20252.11002.14402.08002.10002.1000535,207
Mar 13, 20252.17802.24602.10002.10002.10001,879,573
Mar 12, 20252.14402.18202.08202.17802.1780522,755
Mar 11, 20252.19002.19002.08402.09002.0900916,410
Mar 10, 20252.12002.21002.10002.19002.1900994,140
Mar 7, 20252.06802.17002.04602.10202.1020681,643
Mar 6, 20252.09002.09002.02002.07002.0700544,089
Mar 5, 20252.04202.08002.01002.07002.0700895,264
Mar 4, 20252.02002.02001.95102.00002.0000571,610
Mar 3, 20251.92002.09001.92002.03002.0300852,038
Feb 28, 20251.91501.93001.91001.91601.9160326,964
Feb 27, 20251.92001.93501.91001.92001.9200311,490
Feb 26, 20251.94001.96301.91301.92001.9200354,975
Feb 25, 20251.92301.96001.91201.94201.9420354,366
Feb 24, 20251.93801.94001.91001.91001.9100273,333
Feb 21, 20251.94001.97301.90001.94201.9420302,621
Feb 20, 20251.94601.97001.90001.94001.9400535,886
Feb 19, 20252.01002.02601.94001.94301.9430730,117
Feb 18, 20251.98902.02801.97002.00602.0060658,271
Feb 17, 20251.88202.02001.81001.97201.9720914,374
Feb 14, 20251.95001.95001.86501.90001.9000666,564
Feb 13, 20252.00002.00601.93101.94201.9420662,859
Feb 12, 20252.03802.05202.00002.00602.0060311,027
Feb 11, 20252.04002.05002.01802.03802.0380309,177
Feb 10, 20252.03002.06602.02002.04002.0400412,211
Feb 7, 20252.04802.06602.02402.03202.0320268,038
Feb 6, 20252.01002.07402.01002.03202.0320545,097
Feb 5, 20252.01002.05801.99602.03202.0320350,429
Feb 4, 20252.00002.02401.98902.00402.0040241,907
Feb 3, 20251.99502.02401.98201.99101.9910359,324
Jan 31, 20252.00602.03201.99001.99701.9970369,490
Jan 30, 20251.99002.05001.98602.00602.0060331,088
Jan 29, 20251.99002.03001.98002.00002.0000558,638
Jan 28, 20252.04202.09402.00202.00202.0020572,419
Jan 27, 20252.11802.11802.02002.03002.0300574,089
Jan 24, 20252.10002.14002.05602.10402.1040771,888
Jan 23, 20251.95302.17001.95302.14402.14402,946,253
Jan 22, 20251.95001.96001.91001.93901.9390592,335
Jan 21, 20251.96002.00801.94601.95101.9510666,749
Jan 20, 20251.85002.01801.85001.94601.94601,549,705
Jan 17, 20251.82601.86701.82501.84601.8460327,742
Jan 16, 20251.83501.85001.82001.83701.8370529,529
Jan 15, 20251.86001.86401.82001.82301.8230324,565
Jan 14, 20251.86801.89001.85001.85701.8570251,821
Jan 13, 20251.90001.90401.84801.85001.8500410,369
Jan 10, 20251.88101.94801.87101.90001.9000608,328
Jan 9, 20251.87201.89001.85301.86801.8680263,021
Jan 8, 20251.92701.92701.87201.87201.8720188,454
Jan 7, 20251.92001.98001.87001.92701.9270991,916
Jan 3, 20251.83001.87001.80101.83001.8300427,589
Jan 2, 20251.80301.85001.80001.83001.8300447,221
Dec 30, 20241.73101.81701.73101.80101.8010571,402
Dec 27, 20241.70201.74001.69001.72501.7250564,693
Dec 23, 20241.67001.69801.67001.68201.68201,811,379
Dec 20, 20241.70001.70601.67201.70001.7000747,024
Dec 19, 20241.70001.72001.67901.71601.71601,158,214
Dec 18, 20241.69001.71301.69001.70401.7040556,923
Dec 17, 20241.72001.73901.69201.69301.6930394,320
Dec 16, 20241.72001.74401.69901.71501.7150488,038
Dec 13, 20241.73001.74601.69501.72001.7200375,213
Dec 12, 20241.75201.77401.72001.74601.7460337,133
Dec 11, 20241.74301.78601.72501.74301.7430281,048
Dec 10, 20241.77001.77001.73201.75001.7500410,302
Dec 9, 20241.77701.77701.72501.76601.7660364,850
Dec 6, 20241.79301.79301.75001.75701.7570287,061
Dec 5, 20241.78901.79701.75001.78301.7830274,140
Dec 4, 20241.78901.79801.73301.75001.7500364,112
Dec 3, 20241.79001.82001.76901.79001.7900448,504
Dec 2, 20241.82301.84901.78001.79301.7930528,958
Nov 29, 20241.74001.88001.73001.82301.8230524,335
Nov 28, 20241.75001.78001.73101.73101.7310523,503
Nov 27, 20241.80001.83601.72401.75001.75001,010,269
Nov 26, 20241.74201.75301.69201.69601.6960549,071
Nov 25, 20241.75501.80001.73801.74301.7430426,176
Nov 22, 20241.75001.78801.72101.75501.7550416,391
Nov 21, 20241.77101.81801.74001.75101.7510339,726
Nov 20, 20241.70001.78001.70001.77001.7700591,754
Nov 19, 20241.73801.74501.67201.70001.7000837,151
Nov 18, 20241.73001.78301.71501.71501.7150506,270
Nov 15, 20241.80001.82001.75501.75501.7550481,588
Nov 14, 20241.85201.89001.74001.79901.79901,395,058
Nov 13, 20241.93701.94001.82201.86001.86001,832,040
Nov 12, 20241.96201.99001.92201.93601.93601,995,489
Nov 8, 20242.08002.12602.05202.11802.1180657,243
Nov 7, 20242.09802.10002.04602.06202.0620392,259
Nov 6, 20242.13002.14802.06002.07402.0740391,161
Nov 5, 20242.10402.14002.08202.10602.1060325,592
Nov 4, 20242.15002.15602.07002.11802.1180415,323
Oct 31, 20242.09802.16802.09402.15002.1500730,475
Oct 30, 20242.17002.30002.09002.10202.10201,990,195
Oct 29, 20241.99702.19401.99702.11002.11002,296,710
Oct 28, 20242.02202.03001.98002.01002.0100795,059
Oct 25, 20242.01002.04401.98202.01002.0100597,712
Oct 24, 20242.02202.06201.99102.03002.0300450,968
Oct 23, 20241.98902.04201.95502.00002.0000639,747
Oct 22, 20242.01202.05201.98202.00002.0000719,043
Oct 21, 20242.07002.10402.02002.03002.0300547,783
Oct 18, 20242.07202.14402.00002.06002.06001,497,591
Oct 17, 20242.29002.29002.08002.10002.10002,682,591
Oct 16, 20242.18602.37802.17402.25602.25602,687,652
Oct 15, 20242.19602.22802.12402.17002.17001,520,341
Oct 14, 20242.01002.24001.98202.18002.18004,042,982
Oct 11, 20241.94002.07801.92001.94001.94002,020,619
Oct 10, 20241.95002.00001.85001.91801.91803,154,631
Oct 9, 20242.16002.19601.94201.94201.94205,539,139
Oct 8, 20242.70002.70002.12002.23002.230018,025,707
Oct 7, 20241.77801.81701.77001.81701.8170216,461
Oct 4, 20241.78001.83501.77201.77301.7730319,561
Oct 3, 20241.78201.83901.78001.78501.7850257,086
Oct 2, 20241.82001.85501.77101.78101.7810275,063
Oct 1, 20241.92801.93001.82801.84501.8450288,855
Sep 30, 20241.90001.96701.89001.91501.9150218,100
Sep 27, 20241.95001.97501.85201.92001.9200541,144
Sep 26, 20241.81801.99601.80201.93001.9300691,818
Sep 25, 20241.76201.81001.74501.80301.8030320,263
Sep 24, 20241.70101.76801.70101.75101.7510323,145
Sep 23, 20241.71101.72901.66201.72001.7200315,711
Sep 20, 20241.71201.77001.71201.71901.7190541,004
Sep 19, 20241.64001.72901.63101.71401.7140532,201
Sep 18, 20241.72801.75301.63901.65101.6510811,921
Sep 17, 20241.76801.81001.73001.73001.7300371,592
Sep 16, 20241.76001.81901.72901.76101.7610578,799
Sep 13, 20241.67001.78001.65901.74001.7400658,964
Sep 12, 20241.71801.73901.69201.69401.6940334,113
Sep 11, 20241.76001.82001.65601.70001.7000978,412
Sep 10, 20241.79801.83001.76001.76001.7600274,964
Sep 9, 20241.80001.83001.78001.78001.7800334,235
Sep 6, 20241.80801.92001.79201.81001.8100565,775
Sep 5, 20241.80401.82001.78001.81001.8100316,764
Sep 4, 20241.82801.83401.79001.80601.8060339,285
Sep 3, 20241.86901.86901.82101.83201.8320300,216
Sep 2, 20241.88401.88401.84001.86201.8620180,764
Aug 30, 20241.88201.92001.82101.86101.8610159,632
Aug 29, 20241.89001.94601.87701.87801.8780253,916
Aug 28, 20241.85601.89301.85601.87601.8760188,902
Aug 27, 20241.87501.91401.85001.86201.8620217,884
Aug 26, 20241.90001.93801.87001.87501.8750264,788
Aug 23, 20242.02202.06001.88001.91001.9100789,863
Aug 22, 20241.91002.03001.90002.00002.0000939,294
Aug 21, 20241.80002.10001.76001.91001.91001,696,607
Aug 20, 20241.86001.86001.79001.83001.83001,384,097
Aug 19, 20241.97601.97601.85101.91001.91001,481,008
Aug 16, 20242.02202.03801.98601.99801.9980406,096
Aug 14, 20242.08002.11202.04402.04402.0440235,028
Aug 13, 20242.06002.14202.04202.07202.0720341,727
Aug 12, 20242.08602.15802.05202.06002.0600363,248
Aug 9, 20241.93002.19001.88002.07002.07001,820,662
Aug 8, 20241.94001.96001.89001.90001.9000419,542
Aug 7, 20241.97002.01601.92901.94401.9440484,958
Aug 6, 20241.98802.04001.92801.97001.9700533,508
Aug 5, 20242.10002.10001.89001.96001.96002,015,933
Aug 2, 20242.24802.32002.12402.15002.15001,264,439
Aug 1, 20242.14602.17002.12002.12202.1220232,139
Jul 31, 20242.14002.22402.13002.14202.1420311,080
Jul 30, 20242.12002.20802.12002.15202.1520270,658
Jul 29, 20242.18002.20002.12202.14202.1420373,711
Jul 26, 20242.15202.22002.15002.15002.1500450,275
Jul 25, 20242.22202.25002.16002.17402.1740212,451
Jul 24, 20242.19602.24602.19602.24602.2460230,018
Jul 23, 20242.28002.30602.18602.20002.2000501,620
Jul 22, 20242.18002.30002.14602.26002.2600634,629
Jul 19, 20242.21402.22002.16802.18002.1800238,044
Jul 18, 20242.22202.23802.13202.19602.1960514,517
Jul 17, 20242.21002.25402.18002.19002.1900398,182
Jul 16, 20242.24202.26602.20002.24002.2400289,094
Jul 15, 20242.30002.34002.23802.23802.2380484,595
Jul 12, 20242.31002.35002.29202.29202.2920214,993
Jul 11, 20242.30802.33002.29002.29402.2940108,829
Jul 10, 20242.30002.33202.28402.29602.2960120,894
Jul 9, 20242.35002.38002.30002.30002.3000227,723
Jul 8, 20242.36002.40002.32202.33002.3300434,192
Jul 5, 20242.38202.42002.33402.37002.3700226,602
Jul 4, 20242.26002.41602.25202.35602.3560598,011
Jul 3, 20242.28002.30002.24402.26002.2600343,705
Jul 2, 20242.31802.33802.27002.30402.3040239,539
Jul 1, 20242.37802.44002.28002.30402.3040489,730
Jun 28, 20242.40602.44002.38202.38202.3820156,853
Jun 27, 20242.41802.42002.37402.37802.3780218,789
Jun 26, 20242.41602.44002.40002.40002.4000199,874
Jun 25, 20242.41202.44002.40002.40602.4060224,357
Jun 24, 20242.40802.50002.40802.41202.4120453,823
Jun 21, 20242.39402.47802.36002.40602.4060660,383
Jun 20, 20242.37002.41602.36002.36002.3600211,680
Jun 19, 20242.39602.41002.37002.39602.3960169,547
Jun 18, 20242.39802.42002.36402.38402.3840296,672
Jun 17, 20242.40002.45002.38202.38802.3880178,242
Jun 14, 20242.43002.47802.39202.40002.4000370,127
Jun 13, 20242.48202.48202.41002.41002.4100288,828
Jun 12, 20242.49802.57602.45602.46802.4680398,183
Jun 11, 20242.47002.53002.45202.51002.5100634,677
Jun 10, 20242.35202.52402.35002.39802.3980356,880
Jun 7, 20242.46402.54002.36602.39602.3960413,034
Jun 6, 20242.32202.49202.32202.46402.4640523,887
Jun 5, 20242.32002.34602.29202.34602.3460222,862
Jun 4, 20242.26002.31602.25402.28002.2800145,275
Jun 3, 20242.30002.32002.22202.24202.2420718,202
May 31, 20242.33802.33802.28002.31402.3140184,559
May 29, 20242.33402.35402.27402.31002.3100141,664
May 28, 20242.34002.39002.31602.32002.3200192,246
May 27, 20242.36202.39202.34002.34002.3400195,864
May 24, 20242.32602.41402.32602.35202.3520213,461
May 23, 20242.39002.39602.32602.32602.3260162,625
May 22, 20242.32002.42002.31002.38402.3840383,350
May 21, 20242.47202.48002.34002.38002.3800405,599
May 20, 20242.27802.65002.26402.44402.44401,752,705
May 17, 20242.26602.29002.24202.27802.2780148,742
May 16, 20242.26402.31802.25002.25602.2560192,838
May 15, 20242.22602.35002.20602.25202.2520462,826
May 14, 20242.25202.26402.22402.22802.2280276,239
May 13, 20242.30202.32802.25002.25002.2500349,684
May 10, 20242.29802.34602.29002.32002.3200221,507
May 9, 20242.32202.34002.28602.30002.3000253,248
May 8, 20242.37202.37602.32402.33202.3320149,602
May 7, 20242.36202.37002.34802.35602.3560187,718
May 6, 20242.34002.44402.34002.36002.3600451,754
May 2, 20242.31002.35002.29202.32002.3200101,334
Apr 30, 20242.38602.39402.32402.33002.3300331,843
Apr 29, 20242.17802.39002.17602.35002.3500842,685
Apr 26, 20242.21802.22002.15002.17002.1700390,655
Apr 25, 20242.20002.24602.17802.19002.1900278,916
Apr 24, 20242.26602.29802.18402.19602.1960602,404
Apr 23, 20242.31202.31202.19802.27002.2700874,082
Apr 22, 20242.35002.39402.29402.30002.3000349,123
Apr 19, 20242.37202.39002.33402.34402.3440188,830
Apr 18, 20242.39802.39802.35002.37002.3700232,773
Apr 17, 20242.36602.40002.35002.40002.4000238,193
Apr 16, 20242.34802.40002.33002.35202.3520364,169
Apr 15, 20242.38802.38802.32802.34202.3420274,761
Apr 12, 20242.36802.39602.35402.39002.3900205,226
Apr 11, 20242.36002.41402.36002.36002.3600143,555
Apr 10, 20242.40002.44002.37002.38002.3800177,068