GreenTech Metals Limited (ASX:GRE)
Australia
· Delayed Price · Currency is AUD 0.0880
-0.0010 (-1.12%)
Mar 10, 2026, 3:18 PM AEST
GreenTech Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 0.10 | 0.10 | 0.08 | 0.09 | 0.09 | -10.10% | 2,487,402 |
| Mar 6, 2026 | 0.10 | 0.11 | 0.10 | 0.10 | 0.10 | -5.71% | 1,137,102 |
| Mar 5, 2026 | 0.12 | 0.12 | 0.10 | 0.11 | 0.11 | - | 1,198,774 |
| Mar 4, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -4.55% | 533,137 |
| Mar 3, 2026 | 0.13 | 0.13 | 0.11 | 0.11 | 0.11 | -12.00% | 989,913 |
| Mar 2, 2026 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | -3.85% | 256,837 |
| Feb 27, 2026 | 0.11 | 0.14 | 0.11 | 0.13 | 0.13 | 13.04% | 1,746,170 |
| Feb 26, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 4.55% | 1,424,472 |
| Feb 25, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 545,885 |
| Feb 24, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 4.76% | 236,611 |
| Feb 23, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -8.70% | 816,023 |
| Feb 20, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 4.55% | 209,556 |
| Feb 19, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -4.35% | 504,423 |
| Feb 18, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | - | 938,726 |
| Feb 17, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 518,617 |
| Feb 16, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -4.17% | 349,368 |
| Feb 13, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | - | 891,795 |
| Feb 12, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -4.00% | 832,077 |
| Feb 11, 2026 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | 4.17% | 709,910 |
| Feb 10, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -4.00% | 566,254 |
| Feb 9, 2026 | 0.11 | 0.13 | 0.11 | 0.13 | 0.13 | 19.05% | 1,780,811 |
| Feb 6, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -8.70% | 1,781,159 |
| Feb 5, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -11.54% | 1,048,996 |
| Feb 4, 2026 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | 8.33% | 713,394 |
| Feb 3, 2026 | 0.11 | 0.13 | 0.11 | 0.12 | 0.12 | 4.35% | 979,907 |
| Feb 2, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | -11.54% | 1,668,903 |
| Jan 30, 2026 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | 4.00% | 648,467 |
| Jan 29, 2026 | 0.14 | 0.14 | 0.12 | 0.13 | 0.13 | -10.71% | 1,196,798 |
| Jan 28, 2026 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | 7.69% | 1,096,394 |
| Jan 27, 2026 | 0.15 | 0.15 | 0.13 | 0.13 | 0.13 | -13.33% | 1,059,952 |
| Jan 23, 2026 | 0.15 | 0.16 | 0.14 | 0.15 | 0.15 | 3.45% | 1,608,911 |
| Jan 22, 2026 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 11.54% | 1,743,136 |
| Jan 21, 2026 | 0.13 | 0.14 | 0.13 | 0.13 | 0.13 | 8.33% | 502,178 |
| Jan 20, 2026 | 0.13 | 0.14 | 0.12 | 0.12 | 0.12 | -11.11% | 990,004 |
| Jan 19, 2026 | 0.14 | 0.14 | 0.12 | 0.14 | 0.14 | - | 1,131,092 |
| Jan 16, 2026 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | - | 628,198 |
| Jan 15, 2026 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -10.00% | 1,162,482 |
| Jan 14, 2026 | 0.15 | 0.15 | 0.13 | 0.15 | 0.15 | 7.14% | 1,762,122 |
| Jan 13, 2026 | 0.16 | 0.16 | 0.14 | 0.14 | 0.14 | -9.68% | 1,987,519 |
| Jan 12, 2026 | 0.14 | 0.16 | 0.14 | 0.16 | 0.16 | 19.23% | 2,248,523 |
| Jan 9, 2026 | 0.15 | 0.15 | 0.13 | 0.13 | 0.13 | -7.14% | 1,352,904 |
| Jan 8, 2026 | 0.14 | 0.16 | 0.14 | 0.14 | 0.14 | 3.70% | 2,955,769 |
| Jan 7, 2026 | 0.14 | 0.15 | 0.13 | 0.14 | 0.14 | 3.85% | 4,252,236 |
| Jan 6, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 18.18% | 2,387,318 |
| Jan 5, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -4.35% | 394,559 |
| Jan 2, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | 4.55% | 555,399 |
| Dec 31, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -8.33% | 743,926 |
| Dec 30, 2025 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | -11.11% | 1,385,845 |
| Dec 29, 2025 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | 12.50% | 4,321,656 |
| Dec 24, 2025 | 0.08 | 0.14 | 0.08 | 0.12 | 0.12 | 46.34% | 6,439,837 |
| Dec 23, 2025 | 0.07 | 0.09 | 0.07 | 0.08 | 0.08 | 12.33% | 1,335,958 |
| Dec 22, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 4.29% | 774,125 |
| Dec 18, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -5.41% | 649,240 |
| Dec 17, 2025 | 0.07 | 0.08 | 0.07 | 0.07 | 0.07 | 12.12% | 163,426 |
| Dec 16, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -1.49% | 211,721 |
| Dec 15, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 1.52% | 242,942 |
| Dec 12, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 177,379 |
| Dec 11, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -2.94% | 489,876 |
| Dec 10, 2025 | 0.08 | 0.08 | 0.07 | 0.07 | 0.07 | -10.53% | 14,653 |
| Dec 9, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -2.56% | 305,535 |
| Dec 8, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | 60,738 |
| Dec 5, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 1.30% | 323,799 |
| Dec 4, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | 697,754 |
| Dec 3, 2025 | 0.08 | 0.09 | 0.07 | 0.08 | 0.08 | 8.45% | 3,270,483 |
| Nov 28, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 4.41% | 40,218 |
| Nov 27, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -1.45% | 127,851 |
| Nov 25, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 7.81% | 192,403 |
| Nov 24, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -5.88% | 5,515 |
| Nov 20, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 3.03% | 161,998 |
| Nov 19, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 3.13% | 40,000 |
| Nov 18, 2025 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | -12.33% | 239,464 |
| Nov 17, 2025 | 0.07 | 0.08 | 0.07 | 0.07 | 0.07 | 4.29% | 164,299 |
| Nov 14, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 370,436 |
| Nov 13, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 6.06% | 215,638 |
| Nov 12, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 1.54% | 187,371 |
| Nov 11, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 37,734 |
| Nov 10, 2025 | 0.06 | 0.07 | 0.06 | 0.07 | 0.07 | 6.56% | 241,556 |
| Nov 7, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -1.61% | 869 |
| Nov 6, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 3.33% | 147,749 |
| Nov 5, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -3.23% | 80,788 |
| Nov 4, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 32,258 |
| Nov 3, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 5.08% | 94,547 |
| Oct 31, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -1.67% | 89,961 |
| Oct 30, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 1.69% | 16,842 |
| Oct 29, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -1.67% | 41,000 |
| Oct 28, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -6.25% | 728,343 |
| Oct 27, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 1.59% | 355,903 |
| Oct 24, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 72,107 |
| Oct 23, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 266,810 |
| Oct 22, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 12.50% | 598,636 |
| Oct 21, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 21,747 |
| Oct 20, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 29,485 |
| Oct 17, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 3,000 |
| Oct 16, 2025 | 0.05 | 0.06 | 0.05 | 0.06 | 0.06 | 3.70% | 501,290 |
| Oct 14, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 155,253 |
| Oct 13, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 127,956 |
| Oct 10, 2025 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | -3.57% | 267,681 |
| Oct 9, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 5.66% | 9,500 |
| Oct 8, 2025 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | -5.36% | 529,344 |
| Oct 7, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 3.70% | 48,348 |