Skip to main content
GreenX Metals Limited (WSE:GRX)
Poland flag Poland · Delayed Price · Currency is PLN
2.300
-0.024 (-1.03%)
Mar 9, 2026, 5:00 PM CET

GreenX Metals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20262.392.392.322.322.32-2.35%321,463
Mar 5, 20262.432.432.342.382.38-1.24%415,510
Mar 4, 20262.362.442.362.412.413.26%576,187
Mar 3, 20262.352.412.292.332.331.13%1,216,328
Mar 2, 20262.292.332.282.312.310.09%547,606
Feb 27, 20262.312.362.292.312.31-1.11%330,599
Feb 26, 20262.332.362.312.332.331.83%564,636
Feb 25, 20262.282.332.282.292.29-1.04%488,924
Feb 24, 20262.372.372.292.312.31-2.36%437,957
Feb 23, 20262.362.392.352.372.370.42%252,643
Feb 20, 20262.392.412.352.362.36-0.08%375,382
Feb 19, 20262.412.422.362.362.36-0.84%270,050
Feb 18, 20262.432.452.382.382.38-2.30%276,228
Feb 17, 20262.422.442.362.442.441.16%347,883
Feb 16, 20262.422.452.402.412.41-0.58%134,799
Feb 13, 20262.482.482.412.422.42-1.30%260,078
Feb 12, 20262.472.492.442.462.460.90%193,658
Feb 11, 20262.412.502.412.432.43-0.25%335,562
Feb 10, 20262.462.482.432.442.44-2.32%461,589
Feb 9, 20262.442.502.432.502.502.80%524,901
Feb 6, 20262.342.432.342.432.433.67%362,918
Feb 5, 20262.422.432.342.342.34-4.25%921,018
Feb 4, 20262.502.522.452.452.45-2.39%655,291
Feb 3, 20262.492.512.402.512.512.37%677,224
Feb 2, 20262.532.532.412.452.45-3.31%1,122,936
Jan 30, 20262.522.542.452.532.533.01%875,008
Jan 29, 20262.482.482.432.462.46-0.24%1,022,370
Jan 28, 20262.502.562.472.472.47-7.99%2,434,016
Jan 27, 20262.782.852.682.682.68-4.22%2,296,429
Jan 26, 20262.422.802.412.802.8016.29%3,258,711
Jan 23, 20262.432.472.352.412.41-3.76%1,595,686
Jan 22, 20262.542.582.482.502.50-1.57%1,084,997
Jan 21, 20262.472.582.412.542.543.08%1,504,036
Jan 20, 20262.362.472.362.462.463.10%725,994
Jan 19, 20262.422.482.372.392.39-1.89%1,919,683
Jan 16, 20262.382.472.382.442.442.44%985,428
Jan 15, 20262.352.392.332.382.382.06%921,730
Jan 14, 20262.302.382.272.332.331.75%1,021,971
Jan 13, 20262.452.462.272.292.29-6.91%2,882,602
Jan 12, 20262.482.552.412.462.46-3.68%2,801,750
Jan 9, 20262.112.682.052.552.5521.39%10,371,230
Jan 8, 20262.152.152.082.102.10-1.41%425,088
Jan 7, 20262.122.192.082.132.131.14%1,542,014
Jan 5, 20262.052.132.042.112.113.03%657,642
Jan 2, 20262.052.082.032.052.050.79%326,583
Dec 30, 20252.032.072.022.032.03-0.29%342,838
Dec 29, 20252.032.052.022.042.040.30%523,100
Dec 23, 20252.032.062.022.032.030.10%464,461
Dec 22, 20252.062.072.032.032.03-1.65%443,271
Dec 19, 20252.042.082.032.062.060.98%391,696
Dec 18, 20252.032.052.032.042.040.29%196,948
Dec 17, 20252.032.052.022.042.040.39%186,826
Dec 16, 20252.042.052.022.032.03-0.49%360,271
Dec 15, 20252.062.102.042.042.04-0.97%619,483
Dec 12, 20252.042.092.032.062.061.98%703,709
Dec 11, 20252.022.032.012.022.02-0.39%256,234
Dec 10, 20252.022.042.012.032.03-0.20%258,685
Dec 9, 20252.042.052.012.032.03-0.20%552,184
Dec 8, 20252.072.112.042.042.04-0.20%436,202
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