Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Greenx Metals (GRX) Share Price History

Time period:
to
Date Open High Low Close Volume
4th Jun 2025 (Wed) 34.00 36.50 34.00 36.50 164,182
3rd Jun 2025 (Tue) 34.00 35.00 35.00 34.00 220
2nd Jun 2025 (Mon) 34.00 34.00 34.00 34.00 7,138
30th May 2025 (Fri) 34.00 34.00 34.00 34.00 51,905
29th May 2025 (Thu) 34.50 35.00 34.00 34.00 20,301
28th May 2025 (Wed) 34.50 35.80 34.50 34.50 13,411
27th May 2025 (Tue) 39.50 35.00 35.00 35.00 168,391
26th May 2025 (Mon) 40.00 40.00 40.00 40.00 0
23rd May 2025 (Fri) 39.50 39.50 39.50 39.50 0
22nd May 2025 (Thu) 39.50 39.50 39.50 39.50 0
21st May 2025 (Wed) 39.50 39.50 39.50 39.50 0
20th May 2025 (Tue) 41.50 41.50 39.50 39.50 7,500
19th May 2025 (Mon) 35.00 42.50 35.00 41.50 293,898
16th May 2025 (Fri) 37.00 37.00 36.00 36.50 5,889
15th May 2025 (Thu) 37.50 37.50 37.00 37.00 17,900
14th May 2025 (Wed) 38.50 38.50 38.50 38.50 8,929
13th May 2025 (Tue) 38.50 39.00 38.50 38.50 10,000
12th May 2025 (Mon) 39.50 39.50 39.50 39.50 1,697
9th May 2025 (Fri) 39.50 39.50 39.50 39.50 0
8th May 2025 (Thu) 38.50 39.50 38.50 39.50 20,868
7th May 2025 (Wed) 38.50 38.50 38.50 38.50 0
6th May 2025 (Tue) 38.50 38.50 38.50 38.50 3,070
5th May 2025 (Mon) 40.80 40.80 40.80 40.80 0
2nd May 2025 (Fri) 39.00 40.80 40.80 40.80 12,095
1st May 2025 (Thu) 39.00 41.80 39.00 39.00 641
30th Apr 2025 (Wed) 39.00 39.00 39.00 39.00 41,291
29th Apr 2025 (Tue) 38.00 39.00 38.00 39.00 14,473
28th Apr 2025 (Mon) 38.00 38.00 38.00 38.00 0
25th Apr 2025 (Fri) 38.00 38.00 38.00 38.00 0
24th Apr 2025 (Thu) 38.00 38.00 38.00 38.00 8,805
23rd Apr 2025 (Wed) 37.00 38.00 37.00 38.00 7,455
22nd Apr 2025 (Tue) 37.00 37.00 37.00 37.00 2,864
21st Apr 2025 (Mon) 37.50 37.50 37.50 37.50 0
18th Apr 2025 (Fri) 37.50 37.50 37.50 37.50 0
17th Apr 2025 (Thu) 37.50 37.50 37.50 37.50 0
16th Apr 2025 (Wed) 37.50 37.50 37.50 37.50 0
15th Apr 2025 (Tue) 37.50 35.20 35.20 37.50 48
14th Apr 2025 (Mon) 36.50 37.50 36.20 37.50 13,428
11th Apr 2025 (Fri) 37.50 37.50 37.00 37.00 10,000
10th Apr 2025 (Thu) 37.50 37.50 37.50 37.50 238
9th Apr 2025 (Wed) 39.50 39.50 38.00 38.00 40,341
8th Apr 2025 (Tue) 40.50 40.50 39.50 39.50 5,000
7th Apr 2025 (Mon) 40.50 40.50 40.50 40.50 208
FTSE 100 Latest
Value8,816.78
Change15.49