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
2nd Apr 2025 (Wed) 42.00 42.00 42.00 42.00 0
1st Apr 2025 (Tue) 42.00 42.00 42.00 42.00 0
31st Mar 2025 (Mon) 43.00 43.00 42.00 42.00 0
28th Mar 2025 (Fri) 43.50 43.50 43.00 43.00 700
27th Mar 2025 (Thu) 43.50 43.50 43.50 43.50 0
26th Mar 2025 (Wed) 43.50 43.50 43.50 43.50 1,137
25th Mar 2025 (Tue) 43.50 43.50 43.50 43.50 0
24th Mar 2025 (Mon) 43.50 43.50 43.50 43.50 11,363
21st Mar 2025 (Fri) 43.00 44.00 43.00 43.50 8,669
20th Mar 2025 (Thu) 43.00 43.00 43.00 43.00 0
19th Mar 2025 (Wed) 43.00 43.00 43.00 43.00 668
18th Mar 2025 (Tue) 43.00 43.00 43.00 43.00 222
17th Mar 2025 (Mon) 43.00 43.00 43.00 43.00 0
14th Mar 2025 (Fri) 43.00 43.00 43.00 43.00 2,011
13th Mar 2025 (Thu) 43.00 46.00 46.00 46.00 831
12th Mar 2025 (Wed) 43.00 43.00 43.00 43.00 0
11th Mar 2025 (Tue) 44.00 46.00 43.50 43.50 1,249
10th Mar 2025 (Mon) 41.00 43.00 40.00 43.00 22,033
7th Mar 2025 (Fri) 39.50 40.00 39.50 40.00 1,000
6th Mar 2025 (Thu) 39.50 39.50 39.50 39.50 10,507
5th Mar 2025 (Wed) 38.50 39.50 37.20 39.50 28,126
4th Mar 2025 (Tue) 38.50 38.50 38.50 38.50 0
3rd Mar 2025 (Mon) 38.00 38.50 38.00 38.50 16,518
28th Feb 2025 (Fri) 38.00 38.00 36.20 38.00 181
27th Feb 2025 (Thu) 38.00 38.00 38.00 38.00 0
26th Feb 2025 (Wed) 38.00 38.00 38.00 38.00 0
25th Feb 2025 (Tue) 38.00 38.00 38.00 38.00 0
24th Feb 2025 (Mon) 38.00 38.00 38.00 38.00 3,185
21st Feb 2025 (Fri) 38.00 38.00 38.00 38.00 0
20th Feb 2025 (Thu) 39.00 39.00 38.00 38.00 10,000
19th Feb 2025 (Wed) 39.00 39.00 39.00 39.00 210
18th Feb 2025 (Tue) 39.00 39.00 39.00 39.00 0
17th Feb 2025 (Mon) 38.50 39.00 38.50 39.00 21,289
14th Feb 2025 (Fri) 38.50 38.50 38.50 38.50 6
13th Feb 2025 (Thu) 38.50 38.50 38.50 38.50 0
12th Feb 2025 (Wed) 40.50 40.50 38.50 38.50 10,140
11th Feb 2025 (Tue) 40.50 40.50 40.50 40.50 5,000
10th Feb 2025 (Mon) 40.50 40.50 40.50 40.50 0
7th Feb 2025 (Fri) 40.50 40.50 40.50 40.50 1,298
6th Feb 2025 (Thu) 40.50 40.50 40.50 40.50 0
5th Feb 2025 (Wed) 40.50 40.50 40.50 40.50 1,359
4th Feb 2025 (Tue) 40.50 42.00 40.50 40.50 571
3rd Feb 2025 (Mon) 40.50 40.50 40.50 40.50 8,000
FTSE 100 Latest
Value8,474.74
Change-133.74