Skip to main content
GreenX Metals Limited (WSE:GRX)
Poland flag Poland · Delayed Price · Currency is PLN
2.040
+0.008 (0.39%)
At close: Dec 5, 2025

GreenX Metals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20252.042.052.012.042.040.39%359,896
Dec 4, 20252.022.052.012.032.030.10%287,498
Dec 3, 20252.052.062.012.032.03-2.12%502,247
Dec 2, 20252.082.112.032.072.07-0.19%590,721
Dec 1, 20252.072.142.022.082.080.87%921,694
Nov 28, 20251.972.071.972.062.065.97%1,213,177
Nov 27, 20251.941.961.931.941.940.47%194,303
Nov 26, 20251.951.951.921.941.940.36%181,202
Nov 25, 20251.971.971.911.931.93-1.63%228,057
Nov 24, 20251.952.051.881.961.962.94%878,875
Nov 21, 20251.931.931.901.901.90-2.26%180,223
Nov 20, 20251.961.981.921.951.952.53%298,288
Nov 19, 20251.931.931.891.901.900.11%331,874
Nov 18, 20251.921.931.881.901.90-2.11%208,864
Nov 17, 20252.002.011.931.941.94-3.24%407,193
Nov 14, 20252.012.042.002.002.00-0.99%393,596
Nov 13, 20252.022.072.002.022.020.90%375,696
Nov 12, 20252.052.071.992.012.01-0.50%421,532
Nov 10, 20251.952.041.922.022.023.92%560,585
Nov 7, 20251.931.981.921.941.94-359,052
Nov 6, 20251.961.981.931.941.94-1.02%201,052
Nov 5, 20251.991.991.941.961.96-1.80%215,409
Nov 4, 20251.922.051.852.002.005.00%595,286
Nov 3, 20251.931.941.881.901.90-1.40%324,694
Oct 31, 20251.901.961.881.931.932.34%370,958
Oct 30, 20251.961.961.851.881.88-2.69%472,814
Oct 29, 20251.941.971.921.941.94-0.72%464,026
Oct 28, 20252.062.071.921.951.95-5.16%937,284
Oct 27, 20252.012.071.982.062.062.09%565,144
Oct 24, 20252.102.102.002.012.01-1.76%1,097,532
Oct 23, 20251.872.051.862.052.0510.33%2,430,708
Oct 22, 20251.841.871.841.861.860.98%359,953
Oct 21, 20251.851.881.821.841.842.22%879,334
Oct 20, 20251.801.851.771.801.802.62%1,065,635
Oct 17, 20251.761.801.721.751.75-1.29%310,871
Oct 16, 20251.771.791.751.781.780.57%306,693
Oct 15, 20251.771.791.751.771.770.86%144,935
Oct 14, 20251.781.781.751.751.75-0.57%340,528
Oct 13, 20251.791.791.761.761.76-1.51%245,499
Oct 10, 20251.751.801.751.791.792.52%223,397
Oct 9, 20251.771.791.741.751.75-1.41%313,483
Oct 8, 20251.801.821.741.771.77-2.10%374,893
Oct 7, 20251.801.821.791.811.81-254,023
Oct 6, 20251.841.841.791.811.81-0.71%337,858
Oct 3, 20251.871.871.821.821.82-1.57%445,613
Oct 2, 20251.801.881.791.851.853.18%847,817
Oct 1, 20251.801.821.781.791.79-0.33%423,072
Sep 30, 20251.821.831.791.801.80-0.55%389,132
Sep 29, 20251.811.841.811.811.81-0.06%196,127
Sep 26, 20251.811.831.801.811.810.50%177,176
Sep 25, 20251.811.831.801.801.80-1.26%123,383
Sep 24, 20251.811.831.801.821.82-0.05%113,394
Sep 23, 20251.831.831.801.831.83-0.27%181,743
Sep 22, 20251.851.851.801.831.83-0.54%341,551
Sep 19, 20251.811.851.801.841.841.10%269,483
Sep 18, 20251.811.851.781.821.821.68%354,534
Sep 17, 20251.791.821.781.791.79-0.33%200,369
Sep 16, 20251.811.841.791.801.80-1.97%207,853
Sep 15, 20251.811.871.791.831.830.11%436,116
Sep 12, 20251.761.871.751.831.834.63%697,259
Sep 11, 20251.751.761.721.751.750.92%360,437
Sep 10, 20251.741.751.711.731.73-0.29%363,068
Sep 9, 20251.771.781.721.741.741.52%560,403
Sep 8, 20251.721.761.711.711.71-0.64%384,438
Sep 5, 20251.741.761.721.721.72-1.03%149,795
Sep 4, 20251.741.761.711.741.74-0.17%244,517
Sep 3, 20251.781.791.731.741.74-1.75%231,732
Sep 2, 20251.781.791.751.781.78-0.17%170,078
Sep 1, 20251.761.781.741.781.780.91%264,647
Aug 29, 20251.791.801.751.761.76-0.90%158,301
Aug 28, 20251.801.801.771.781.78-1.06%199,953
Aug 27, 20251.791.811.781.801.800.11%217,202
Aug 26, 20251.791.801.791.801.800.50%153,447
Aug 25, 20251.801.811.791.791.790.11%196,540
Aug 22, 20251.801.811.781.781.78-0.94%187,671
Aug 21, 20251.811.811.781.801.80-0.17%127,593
Aug 20, 20251.801.811.781.801.800.67%140,633
Aug 19, 20251.811.821.781.791.79-0.55%103,226
Aug 18, 20251.801.831.781.801.800.06%206,856
Aug 14, 20251.801.811.781.801.80-0.11%356,756
Aug 13, 20251.801.831.791.801.800.17%203,670
Aug 12, 20251.831.831.801.801.80-1.80%206,396
Aug 11, 20251.831.851.801.831.83-0.05%273,103
Aug 8, 20251.841.841.801.831.830.05%104,773
Aug 7, 20251.801.841.801.831.831.83%128,202
Aug 6, 20251.821.861.801.801.80-1.64%332,456
Aug 5, 20251.841.851.821.831.83-156,531
Aug 4, 20251.871.881.811.831.83-1.88%299,194
Aug 1, 20251.851.901.831.871.87-0.16%218,181
Jul 31, 20251.881.881.831.871.87-0.64%313,717
Jul 30, 20251.851.901.841.881.881.79%272,096
Jul 29, 20251.921.931.831.851.85-4.00%452,185
Jul 28, 20251.921.961.911.921.92-1.84%723,204
Jul 25, 20251.851.961.851.961.966.00%618,120
Jul 24, 20251.851.881.831.851.85-1.18%132,806
Jul 23, 20251.861.871.821.871.870.81%207,756
Jul 22, 20251.881.901.841.861.86-1.17%364,980
Jul 21, 20251.821.891.821.881.883.07%309,229
Jul 18, 20251.871.891.821.821.82-2.57%303,178
Jul 17, 20251.781.901.781.871.873.89%659,520