GreenX Metals Limited (ASX:GRX)
Australia
· Delayed Price · Currency is AUD 0.910
-0.035 (-3.70%)
At close: Mar 9, 2026
GreenX Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 0.95 | 0.95 | 0.92 | 0.95 | 0.95 | - | 65,107 |
| Mar 5, 2026 | 0.98 | 0.99 | 0.94 | 0.95 | 0.95 | -3.57% | 83,264 |
| Mar 4, 2026 | 0.93 | 0.99 | 0.92 | 0.98 | 0.98 | 3.16% | 107,216 |
| Mar 3, 2026 | 0.92 | 0.95 | 0.91 | 0.95 | 0.95 | 3.26% | 87,248 |
| Mar 2, 2026 | 0.91 | 0.92 | 0.91 | 0.92 | 0.92 | - | 20,284 |
| Feb 27, 2026 | 0.93 | 0.93 | 0.92 | 0.92 | 0.92 | -2.13% | 7,222 |
| Feb 26, 2026 | 0.94 | 0.95 | 0.92 | 0.94 | 0.94 | 2.17% | 69,589 |
| Feb 25, 2026 | 0.93 | 0.93 | 0.92 | 0.92 | 0.92 | -2.65% | 27,120 |
| Feb 24, 2026 | 0.94 | 0.95 | 0.93 | 0.95 | 0.95 | -3.57% | 158,010 |
| Feb 23, 2026 | 0.97 | 0.99 | 0.97 | 0.98 | 0.98 | - | 111,338 |
| Feb 20, 2026 | 0.96 | 1.01 | 0.96 | 0.98 | 0.98 | 0.51% | 75,142 |
| Feb 19, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | -0.51% | 3,867 |
| Feb 18, 2026 | 0.98 | 1.01 | 0.98 | 0.98 | 0.98 | 2.62% | 67,535 |
| Feb 17, 2026 | 0.98 | 0.98 | 0.96 | 0.96 | 0.96 | -3.54% | 1,046 |
| Feb 16, 2026 | 1.01 | 1.01 | 0.99 | 0.99 | 0.99 | -1.98% | 13,106 |
| Feb 12, 2026 | 1.01 | 1.02 | 1.01 | 1.01 | 1.01 | 1.51% | 217,681 |
| Feb 11, 2026 | 0.97 | 1.00 | 0.97 | 1.00 | 1.00 | -2.45% | 93,699 |
| Feb 10, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | - | 25,717 |
| Feb 9, 2026 | 0.96 | 1.02 | 0.96 | 1.02 | 1.02 | 6.81% | 45,096 |
| Feb 6, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | - | 2,000 |
| Feb 5, 2026 | 1.00 | 1.00 | 0.96 | 0.96 | 0.96 | -4.98% | 40,047 |
| Feb 4, 2026 | 1.00 | 1.02 | 1.00 | 1.01 | 1.01 | -0.99% | 175,300 |
| Feb 2, 2026 | 1.02 | 1.02 | 0.98 | 1.02 | 1.02 | - | 166,572 |
| Jan 30, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | 3.57% | 65,952 |
| Jan 29, 2026 | 1.00 | 1.03 | 0.96 | 0.98 | 0.98 | -2.97% | 361,883 |
| Jan 28, 2026 | 0.96 | 1.02 | 0.95 | 1.01 | 1.01 | -0.49% | 386,587 |
| Jan 22, 2026 | 1.01 | 1.03 | 1.00 | 1.02 | 1.02 | 1.50% | 118,698 |
| Jan 21, 2026 | 1.07 | 1.07 | 0.98 | 1.00 | 1.00 | 3.09% | 211,534 |
| Jan 20, 2026 | 1.04 | 1.04 | 0.95 | 0.97 | 0.97 | -3.48% | 44,190 |
| Jan 19, 2026 | 0.99 | 1.01 | 0.95 | 1.01 | 1.01 | 2.55% | 222,516 |
| Jan 16, 2026 | 0.94 | 0.98 | 0.87 | 0.98 | 0.98 | 7.10% | 250,210 |
| Jan 15, 2026 | 0.94 | 0.94 | 0.89 | 0.92 | 0.92 | -3.68% | 160,213 |
| Jan 14, 2026 | 0.98 | 1.01 | 0.95 | 0.95 | 0.95 | -5.00% | 46,928 |
| Jan 13, 2026 | 1.04 | 1.04 | 1.00 | 1.00 | 1.00 | -3.85% | 361,787 |
| Jan 12, 2026 | 1.00 | 1.04 | 1.00 | 1.04 | 1.04 | 19.54% | 932,941 |
| Jan 9, 2026 | 0.88 | 0.88 | 0.87 | 0.87 | 0.87 | - | 59,988 |
| Jan 8, 2026 | 0.87 | 0.88 | 0.87 | 0.87 | 0.87 | 1.16% | 147,814 |
| Jan 7, 2026 | 0.87 | 0.87 | 0.86 | 0.86 | 0.86 | -1.15% | 14,352 |
| Jan 6, 2026 | 0.87 | 0.87 | 0.86 | 0.87 | 0.87 | 0.58% | 90,534 |
| Jan 5, 2026 | 0.86 | 0.87 | 0.86 | 0.87 | 0.87 | 1.17% | 51,277 |
| Jan 2, 2026 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | 0.59% | 23 |
| Dec 31, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | 0.59% | 12,782 |
| Dec 30, 2025 | 0.84 | 0.85 | 0.84 | 0.85 | 0.85 | 1.20% | 1,261 |
| Dec 24, 2025 | 0.86 | 0.86 | 0.84 | 0.84 | 0.84 | -2.34% | 12,481 |
| Dec 23, 2025 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | -3.93% | 18,523 |
| Dec 19, 2025 | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | 2.89% | 86,998 |
| Dec 18, 2025 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | 0.58% | 2 |
| Dec 16, 2025 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | -0.58% | 7,000 |
| Dec 15, 2025 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | -1.70% | 6,999 |
| Dec 12, 2025 | 0.88 | 0.90 | 0.88 | 0.88 | 0.88 | 2.92% | 105,056 |
| Dec 11, 2025 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | -0.58% | 10,803 |
| Dec 10, 2025 | 0.86 | 0.87 | 0.86 | 0.86 | 0.86 | -0.58% | 12,568 |
| Dec 9, 2025 | 0.84 | 0.88 | 0.84 | 0.87 | 0.87 | -3.89% | 16,000 |
| Dec 8, 2025 | 0.86 | 0.90 | 0.80 | 0.90 | 0.90 | 5.26% | 20,678 |
| Dec 5, 2025 | 0.90 | 0.90 | 0.86 | 0.86 | 0.86 | -1.16% | 10,148 |
| Dec 3, 2025 | 0.91 | 0.91 | 0.87 | 0.87 | 0.87 | -4.95% | 8,676 |
| Dec 2, 2025 | 0.89 | 0.91 | 0.89 | 0.91 | 0.91 | 3.41% | 3,239 |
| Dec 1, 2025 | 0.91 | 0.91 | 0.88 | 0.88 | 0.88 | -2.22% | 34,199 |
| Nov 28, 2025 | 0.84 | 0.90 | 0.84 | 0.90 | 0.90 | 7.14% | 68,047 |
| Nov 26, 2025 | 0.82 | 0.84 | 0.81 | 0.84 | 0.84 | 2.44% | 56,116 |
| Nov 25, 2025 | 0.84 | 0.84 | 0.82 | 0.82 | 0.82 | -2.96% | 19,542 |
| Nov 24, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | 1.81% | 12,000 |
| Nov 21, 2025 | 0.84 | 0.84 | 0.83 | 0.83 | 0.83 | -1.19% | 8,020 |
| Nov 20, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | 4.35% | 2,380 |
| Nov 19, 2025 | 0.80 | 0.81 | 0.80 | 0.81 | 0.81 | 0.63% | 3,496 |
| Nov 18, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | -3.61% | 7,649 |
| Nov 17, 2025 | 0.83 | 0.86 | 0.82 | 0.83 | 0.83 | -4.60% | 105,863 |
| Nov 14, 2025 | 0.88 | 0.88 | 0.87 | 0.87 | 0.87 | - | 153,392 |
| Nov 13, 2025 | 0.88 | 0.90 | 0.86 | 0.87 | 0.87 | 1.16% | 215,923 |
| Nov 12, 2025 | 0.85 | 0.86 | 0.85 | 0.86 | 0.86 | 3.61% | 52,483 |
| Nov 11, 2025 | 0.82 | 0.83 | 0.82 | 0.83 | 0.83 | 2.47% | 16,991 |
| Nov 10, 2025 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | 1.25% | 65 |
| Nov 7, 2025 | 0.82 | 0.83 | 0.80 | 0.80 | 0.80 | -1.23% | 146,690 |
| Nov 6, 2025 | 0.82 | 0.82 | 0.80 | 0.81 | 0.81 | 1.25% | 26,789 |
| Nov 5, 2025 | 0.82 | 0.82 | 0.80 | 0.80 | 0.80 | -3.03% | 10,259 |
| Nov 4, 2025 | 0.82 | 0.84 | 0.82 | 0.83 | 0.83 | 3.77% | 50,040 |
| Nov 3, 2025 | 0.81 | 0.82 | 0.78 | 0.80 | 0.80 | -3.64% | 53,131 |
| Oct 31, 2025 | 0.87 | 0.90 | 0.83 | 0.83 | 0.83 | 0.61% | 118,002 |
| Oct 30, 2025 | 0.86 | 0.86 | 0.82 | 0.82 | 0.82 | -4.09% | 6,058 |
| Oct 29, 2025 | 0.86 | 0.86 | 0.84 | 0.86 | 0.86 | -0.58% | 125,930 |
| Oct 28, 2025 | 0.85 | 0.86 | 0.84 | 0.86 | 0.86 | 2.99% | 149,696 |
| Oct 27, 2025 | 0.83 | 0.84 | 0.83 | 0.84 | 0.84 | 0.60% | 11,590 |
| Oct 24, 2025 | 0.82 | 0.86 | 0.80 | 0.83 | 0.83 | 6.41% | 133,860 |
| Oct 23, 2025 | 0.78 | 0.79 | 0.78 | 0.78 | 0.78 | 1.30% | 224,889 |
| Oct 22, 2025 | 0.76 | 0.77 | 0.76 | 0.77 | 0.77 | 1.32% | 116,557 |
| Oct 21, 2025 | 0.77 | 0.78 | 0.75 | 0.76 | 0.76 | 1.33% | 270,092 |
| Oct 20, 2025 | 0.76 | 0.76 | 0.75 | 0.75 | 0.75 | - | 24,692 |
| Oct 16, 2025 | 0.76 | 0.76 | 0.75 | 0.75 | 0.75 | -1.32% | 5,324 |
| Oct 15, 2025 | 0.75 | 0.78 | 0.74 | 0.76 | 0.76 | 2.70% | 15,331 |
| Oct 14, 2025 | 0.76 | 0.76 | 0.74 | 0.74 | 0.74 | - | 9,333 |
| Oct 13, 2025 | 0.76 | 0.76 | 0.73 | 0.74 | 0.74 | 2.07% | 22,505 |
| Oct 10, 2025 | 0.76 | 0.76 | 0.73 | 0.73 | 0.73 | -4.61% | 21,503 |
| Oct 9, 2025 | 0.76 | 0.76 | 0.73 | 0.76 | 0.76 | -0.65% | 30,660 |
| Oct 8, 2025 | 0.79 | 0.79 | 0.76 | 0.77 | 0.77 | -2.55% | 2,551 |
| Oct 7, 2025 | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | 2.61% | 4,364 |
| Oct 2, 2025 | 0.78 | 0.79 | 0.77 | 0.77 | 0.77 | -2.55% | 170,018 |
| Sep 30, 2025 | 0.76 | 0.79 | 0.76 | 0.79 | 0.79 | - | 5,492 |
| Sep 26, 2025 | 0.76 | 0.79 | 0.76 | 0.79 | 0.79 | 3.29% | 9,108 |
| Sep 25, 2025 | 0.75 | 0.76 | 0.75 | 0.76 | 0.76 | 1.33% | 5 |
| Sep 24, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | -1.64% | 281 |