Skip to main content
GreenX Metals Limited (WSE:GRX)
Poland flag Poland · Delayed Price · Currency is PLN
2.298
+0.024 (1.06%)
Apr 28, 2026, 5:04 PM CET

GreenX Metals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262.282.302.262.26--0.62%152,641
Apr 27, 20262.312.312.272.272.27-0.35%194,205
Apr 24, 20262.302.342.272.282.28-0.87%331,279
Apr 23, 20262.322.372.302.302.30-0.86%363,057
Apr 22, 20262.352.392.322.322.32-2.11%289,460
Apr 21, 20262.422.442.342.372.37-1.17%490,237
Apr 20, 20262.302.482.282.402.404.35%1,136,408
Apr 17, 20262.292.312.272.302.300.88%475,646
Apr 16, 20262.292.312.272.282.28-0.44%170,496
Apr 15, 20262.282.292.272.292.290.53%150,012
Apr 14, 20262.292.302.252.282.280.09%339,356
Apr 13, 20262.322.322.282.282.28-0.96%294,377
Apr 10, 20262.322.342.292.302.30-0.78%515,318
Apr 9, 20262.332.342.302.322.32-0.69%223,541
Apr 8, 20262.352.362.302.332.33-1.02%383,601
Apr 7, 20262.352.402.292.362.361.46%714,236
Apr 2, 20262.332.352.322.322.32-1.11%217,157
Apr 1, 20262.362.442.332.352.353.80%674,606
Mar 31, 20262.292.322.262.262.26-0.96%214,267
Mar 30, 20262.232.312.222.282.282.33%341,739
Mar 27, 20262.262.262.222.232.230.09%298,024
Mar 26, 20262.392.402.222.232.23-5.91%800,756
Mar 25, 20262.222.402.092.372.3710.64%1,597,554
Mar 24, 20262.172.172.122.142.14-0.37%175,946
Mar 23, 20262.182.182.122.152.15-2.18%598,467
Mar 20, 20262.212.252.182.202.20-0.72%666,839
Mar 19, 20262.252.272.212.212.21-2.64%719,049
Mar 18, 20262.312.322.262.272.27-0.61%231,667
Mar 17, 20262.272.332.272.292.290.70%294,240
Mar 16, 20262.312.322.242.272.27-1.73%550,747
Mar 13, 20262.302.342.292.312.310.52%237,955
Mar 12, 20262.322.352.292.302.30-1.46%443,125
Mar 11, 20262.342.372.312.332.331.04%321,928
Mar 10, 20262.332.402.312.312.310.43%369,649
Mar 9, 20262.292.332.292.302.30-1.03%505,230
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