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
25th Aug 2025 (Mon) 37.00 37.00 37.00 37.00 0
22nd Aug 2025 (Fri) 37.00 37.00 37.00 37.00 0
21st Aug 2025 (Thu) 35.40 38.00 35.40 37.00 193
20th Aug 2025 (Wed) 38.00 38.00 38.00 38.00 0
19th Aug 2025 (Tue) 38.00 38.00 38.00 38.00 2,200
18th Aug 2025 (Mon) 38.00 38.00 38.00 38.00 0
15th Aug 2025 (Fri) 38.00 38.00 38.00 38.00 0
14th Aug 2025 (Thu) 38.00 38.00 38.00 38.00 45,000
13th Aug 2025 (Wed) 38.00 36.20 36.20 38.00 11,596
12th Aug 2025 (Tue) 38.00 40.00 40.00 40.00 4,081
11th Aug 2025 (Mon) 38.50 39.80 38.00 38.00 9,941
8th Aug 2025 (Fri) 38.50 38.50 38.50 38.50 27,966
7th Aug 2025 (Thu) 38.50 38.50 38.50 38.50 0
6th Aug 2025 (Wed) 38.50 38.50 38.50 38.50 17,264
5th Aug 2025 (Tue) 38.50 38.50 38.50 38.50 5,262
4th Aug 2025 (Mon) 38.50 38.50 38.50 38.50 10,000
1st Aug 2025 (Fri) 40.60 40.60 38.50 38.50 85,001
31st Jul 2025 (Thu) 39.80 39.80 38.50 38.50 49,150
30th Jul 2025 (Wed) 39.00 39.00 39.00 39.00 43,686
29th Jul 2025 (Tue) 40.50 39.50 39.00 39.00 48,117
28th Jul 2025 (Mon) 39.50 40.50 39.50 40.50 3,035
25th Jul 2025 (Fri) 38.50 39.50 38.00 39.50 60,486
24th Jul 2025 (Thu) 38.00 39.00 39.00 39.00 15,152
23rd Jul 2025 (Wed) 37.50 38.00 37.50 38.00 36,473
22nd Jul 2025 (Tue) 36.50 37.50 36.50 37.50 26,914
21st Jul 2025 (Mon) 36.00 36.50 36.00 36.50 19,642
18th Jul 2025 (Fri) 36.00 36.00 36.00 36.00 22,236
17th Jul 2025 (Thu) 36.00 36.00 36.00 36.00 2,837
16th Jul 2025 (Wed) 36.00 36.00 36.00 36.00 9,847
15th Jul 2025 (Tue) 35.50 34.00 34.00 34.00 16,812
14th Jul 2025 (Mon) 35.50 37.00 35.50 35.50 37,167
11th Jul 2025 (Fri) 35.20 36.00 35.00 35.50 16,975
10th Jul 2025 (Thu) 36.00 36.00 36.00 36.00 4,000
9th Jul 2025 (Wed) 36.00 36.00 35.00 36.00 100
8th Jul 2025 (Tue) 36.00 36.00 36.00 36.00 67,232
7th Jul 2025 (Mon) 35.50 36.00 33.40 36.00 176,723
4th Jul 2025 (Fri) 35.50 35.50 35.50 35.50 7,528
3rd Jul 2025 (Thu) 35.50 35.50 35.50 35.50 0
2nd Jul 2025 (Wed) 35.00 35.00 35.00 35.00 24,002
1st Jul 2025 (Tue) 34.50 35.00 34.50 35.00 14,839
30th Jun 2025 (Mon) 33.50 34.50 33.50 34.50 131
27th Jun 2025 (Fri) 33.50 33.50 33.50 33.50 0
26th Jun 2025 (Thu) 33.00 33.50 33.00 33.50 0
FTSE 100 Latest
Value9,265.80
Change-55.60