Skip to main content
GreenTech Metals Limited (ASX:GRE)
Australia flag Australia · Delayed Price · Currency is AUD
0.0805
+0.0005 (0.63%)
Apr 29, 2026, 3:44 PM AEST

GreenTech Metals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20260.080.080.080.080.080.63%390,640
Apr 28, 20260.080.080.080.080.08-172,132
Apr 27, 20260.080.080.080.080.08-66,789
Apr 24, 20260.080.080.080.080.08-880,712
Apr 23, 20260.080.080.080.080.08-1.23%701,530
Apr 22, 20260.090.090.080.080.08-4.71%530,564
Apr 21, 20260.090.090.090.090.09-3.41%15,792
Apr 20, 20260.090.090.090.090.096.02%312,118
Apr 17, 20260.090.090.080.080.08-2.35%288,808
Apr 16, 20260.090.090.090.090.09-6.59%421,171
Apr 15, 20260.090.090.090.090.095.81%925,671
Apr 14, 20260.090.090.090.090.09-1.15%913,575
Apr 13, 20260.090.090.080.090.098.75%954,826
Apr 10, 20260.080.080.080.080.085.26%756,160
Apr 9, 20260.090.090.080.080.08-6.17%265,869
Apr 8, 20260.080.080.080.080.088.00%799,294
Apr 7, 20260.080.080.070.080.08-3.85%607,596
Apr 2, 20260.080.080.070.080.082.63%1,330,360
Apr 1, 20260.070.080.070.080.0813.43%1,332,426
Mar 31, 20260.070.070.070.070.071.52%829,375
Mar 30, 20260.070.070.060.070.07-175,394
Mar 27, 20260.070.070.070.070.07-5.71%239,866
Mar 26, 20260.070.070.070.070.07-1.41%1,334,452
Mar 25, 20260.070.080.060.070.0712.70%1,367,162
Mar 24, 20260.060.070.060.060.063.28%982,102
Mar 23, 20260.070.070.060.060.06-11.59%959,580
Mar 20, 20260.070.070.070.070.07-1.43%845,874
Mar 19, 20260.070.070.060.070.07-1.41%1,870,331
Mar 18, 20260.080.080.070.070.07-6.58%899,324
Mar 17, 20260.080.080.070.080.081.33%705,215
Mar 16, 20260.080.080.080.080.08-10.71%756,243
Mar 13, 20260.090.090.080.080.08-7.69%172,468
Mar 12, 20260.090.090.090.090.09-1.09%26,799
Mar 11, 20260.090.090.090.090.095.75%761,275
Mar 10, 20260.090.090.090.090.09-2.25%775,564
Mar 9, 20260.100.100.080.090.09-10.10%2,487,402
Mar 6, 20260.100.110.100.100.10-5.71%1,137,102
Mar 5, 20260.120.120.100.110.11-1,198,774
Mar 4, 20260.110.110.110.110.11-4.55%533,137
Mar 3, 20260.130.130.110.110.11-12.00%989,913
Mar 2, 20260.130.130.120.130.13-3.85%256,837
Feb 27, 20260.110.140.110.130.1313.04%1,746,170
Feb 26, 20260.110.120.110.120.124.55%1,424,472
Feb 25, 20260.110.110.110.110.11-545,885
Feb 24, 20260.110.110.110.110.114.76%236,611
Feb 23, 20260.120.120.110.110.11-8.70%816,023
Feb 20, 20260.110.120.110.120.124.55%209,556
Feb 19, 20260.120.120.110.110.11-4.35%504,423
Feb 18, 20260.120.120.110.120.12-938,726
Feb 17, 20260.120.120.120.120.12-518,617
Feb 16, 20260.120.120.120.120.12-4.17%349,368
Feb 13, 20260.120.120.110.120.12-891,795
Feb 12, 20260.130.130.120.120.12-4.00%832,077
Feb 11, 20260.130.130.120.130.134.17%709,910
Feb 10, 20260.120.120.120.120.12-4.00%566,254
Feb 9, 20260.110.130.110.130.1319.05%1,780,811
Feb 6, 20260.120.120.110.110.11-8.70%1,781,159
Feb 5, 20260.130.130.120.120.12-11.54%1,048,996
Feb 4, 20260.130.130.120.130.138.33%713,394
Feb 3, 20260.110.130.110.120.124.35%979,907
Feb 2, 20260.120.120.110.120.12-11.54%1,668,903
Jan 30, 20260.130.130.120.130.134.00%648,467
Jan 29, 20260.140.140.120.130.13-10.71%1,196,798
Jan 28, 20260.140.140.130.140.147.69%1,096,394
Jan 27, 20260.150.150.130.130.13-13.33%1,059,952
Jan 23, 20260.150.160.140.150.153.45%1,608,911
Jan 22, 20260.140.150.140.150.1511.54%1,743,136
Jan 21, 20260.130.140.130.130.138.33%502,178
Jan 20, 20260.130.140.120.120.12-11.11%990,004
Jan 19, 20260.140.140.120.140.14-1,131,092
Jan 16, 20260.140.140.130.140.14-628,198
Jan 15, 20260.150.150.140.140.14-10.00%1,162,482
Jan 14, 20260.150.150.130.150.157.14%1,762,122
Jan 13, 20260.160.160.140.140.14-9.68%1,987,519
Jan 12, 20260.140.160.140.160.1619.23%2,248,523
Jan 9, 20260.150.150.130.130.13-7.14%1,352,904
Jan 8, 20260.140.160.140.140.143.70%2,955,769
Jan 7, 20260.140.150.130.140.143.85%4,252,236
Jan 6, 20260.120.130.120.130.1318.18%2,387,318
Jan 5, 20260.120.120.110.110.11-4.35%394,559
Jan 2, 20260.120.120.110.120.124.55%555,399
Dec 31, 20250.120.120.110.110.11-8.33%743,926
Dec 30, 20250.120.130.120.120.12-11.11%1,385,845
Dec 29, 20250.130.140.130.140.1412.50%4,321,656
Dec 24, 20250.080.140.080.120.1246.34%6,439,837
Dec 23, 20250.070.090.070.080.0812.33%1,335,958
Dec 22, 20250.070.070.070.070.074.29%774,125
Dec 18, 20250.070.070.070.070.07-5.41%649,240
Dec 17, 20250.070.080.070.070.0712.12%163,426
Dec 16, 20250.070.070.070.070.07-1.49%211,721
Dec 15, 20250.070.070.070.070.071.52%242,942
Dec 12, 20250.070.070.070.070.07-177,379
Dec 11, 20250.070.070.070.070.07-2.94%489,876
Dec 10, 20250.080.080.070.070.07-10.53%14,653
Dec 9, 20250.080.080.080.080.08-2.56%305,535
Dec 8, 20250.080.080.080.080.08-60,738
Dec 5, 20250.080.080.080.080.081.30%323,799
Dec 4, 20250.080.080.080.080.08-697,754
Dec 3, 20250.080.090.070.080.088.45%3,270,483
Nov 28, 20250.070.070.070.070.074.41%40,218