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
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
25th Jun 2025 (Wed) 33.50 33.50 33.00 33.00 46,332
24th Jun 2025 (Tue) 34.50 34.50 33.50 33.50 23,510
23rd Jun 2025 (Mon) 36.00 36.80 36.80 36.80 101,400
20th Jun 2025 (Fri) 35.00 36.00 35.00 36.00 176,415
19th Jun 2025 (Thu) 35.50 36.00 34.40 35.00 66,871
18th Jun 2025 (Wed) 35.00 35.50 35.00 35.50 75,433
17th Jun 2025 (Tue) 35.00 35.00 35.00 35.00 5,097
16th Jun 2025 (Mon) 35.00 35.00 35.00 35.00 311
13th Jun 2025 (Fri) 34.50 35.00 34.50 35.00 52,759
12th Jun 2025 (Thu) 35.00 36.20 34.50 34.50 40,510
11th Jun 2025 (Wed) 35.00 35.00 35.00 35.00 0
10th Jun 2025 (Tue) 35.00 35.00 35.00 35.00 0
9th Jun 2025 (Mon) 35.00 35.00 35.00 35.00 11,352
6th Jun 2025 (Fri) 35.00 38.80 35.00 35.00 142,316
FTSE 100 Latest
Value9,142.73
Change14.43