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
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
4th Apr 2025 (Fri) 41.00 41.00 40.50 40.50 0
3rd Apr 2025 (Thu) 42.00 42.00 41.00 41.00 20,000
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
FTSE 100 Latest
Value8,403.18
Change74.58