GreenX Metals (GRX) Historical Prices
9 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 05, 2026 | 47.00 | 47.90 | 47.88 | 47.00 | 47.00 | +0.00% | 18,593 | 0.63 |
| Nov 04, 2026 | 47.00 | 48.00 | 48.00 | 47.00 | 47.00 | +0.00% | 203 | 0.01 |
| Nov 03, 2026 | 47.50 | 46.43 | 46.43 | 47.00 | 47.00 | -1.05% | 5,487 | 0.19 |
| Nov 02, 2026 | 49.50 | 49.00 | 46.30 | 47.50 | 47.50 | -3.06% | 106,531 | 3.78 |
| Oct 30, 2026 | 50.50 | 51.00 | 48.00 | 49.00 | 49.00 | -2.97% | 115,293 | 4.35 |
| Oct 29, 2026 | 51.00 | 51.00 | 50.00 | 50.50 | 50.50 | -0.98% | 20,462 | 0.77 |
| Oct 28, 2026 | 51.00 | 52.50 | 51.00 | 51.00 | 51.00 | +0.00% | 22,980 | 0.87 |
| Oct 27, 2026 | 50.50 | 52.00 | 50.12 | 51.00 | 51.00 | +6.25% | 51,102 | 2.00 |
| Oct 26, 2026 | 52.00 | 52.00 | 48.00 | 48.00 | 48.00 | -14.29% | 123,053 | 5.19 |
| Oct 23, 2026 | 53.00 | 56.00 | 51.00 | 56.00 | 56.00 | +5.66% | 56,705 | 2.18 |
| Oct 22, 2026 | 53.00 | 55.00 | 53.35 | 53.00 | 53.00 | -4.50% | 1,726 | 0.07 |
| Oct 21, 2026 | 53.00 | 55.50 | 51.50 | 55.50 | 55.50 | +6.73% | 52,189 | 1.98 |
| Oct 20, 2026 | 53.00 | 53.76 | 52.00 | 52.00 | 52.00 | -5.45% | 18,954 | 0.73 |
| Oct 19, 2026 | 52.00 | 55.00 | 51.00 | 55.00 | 55.00 | +5.77% | 88,790 | 3.60 |
| Oct 16, 2026 | 52.00 | 52.70 | 51.75 | 52.00 | 52.00 | +0.00% | 6,451 | 0.26 |
| Oct 15, 2026 | 52.00 | 52.70 | 51.55 | 52.00 | 52.00 | +4.00% | 13,341 | 0.53 |
| Oct 14, 2026 | 52.00 | 52.95 | 50.00 | 50.00 | 50.00 | -3.85% | 45,098 | 1.81 |
| Oct 13, 2026 | 52.00 | 52.82 | 52.82 | 52.00 | 52.00 | +0.97% | 50 | 0.00 |
| Oct 12, 2026 | 52.00 | 53.00 | 50.00 | 51.50 | 51.50 | +0.00% | 17,102 | 0.69 |
| Oct 09, 2026 | 51.00 | 52.46 | 50.00 | 51.50 | 51.50 | +0.98% | 25,503 | 0.96 |
| Oct 08, 2026 | 51.50 | 53.00 | 51.88 | 51.00 | 51.00 | +0.00% | 20,922 | 0.79 |
| Oct 07, 2026 | 51.50 | 53.00 | 48.80 | 51.00 | 51.00 | -1.92% | 10,314 | 0.39 |
| Oct 06, 2026 | 51.50 | 53.35 | 51.00 | 52.00 | 52.00 | +0.00% | 29,040 | 1.10 |
| Oct 05, 2026 | 51.50 | 54.00 | 51.00 | 52.00 | 52.00 | +1.96% | 372 | 0.01 |
| Oct 02, 2026 | 51.00 | 54.00 | 50.00 | 51.00 | 51.00 | +3.24% | 25,701 | 0.95 |
| Oct 01, 2026 | 51.00 | 52.96 | 49.40 | 49.40 | 49.40 | -3.14% | 5,307 | 0.19 |
| Sep 30, 2026 | 50.50 | 52.10 | 49.80 | 51.00 | 51.00 | +0.00% | 795 | 0.03 |
| Sep 29, 2026 | 51.50 | 50.13 | 50.13 | 51.00 | 51.00 | -0.97% | 2,010 | 0.07 |
| Sep 28, 2026 | 51.50 | 52.00 | 51.00 | 51.50 | 51.50 | +0.00% | 0 | 0.00 |
| Sep 25, 2026 | 51.50 | 50.60 | 50.60 | 51.50 | 51.50 | +2.49% | 5,000 | 0.17 |
| Sep 24, 2026 | 50.50 | 52.19 | 52.00 | 50.25 | 50.25 | +0.00% | 19,180 | 0.67 |
| Sep 23, 2026 | 50.50 | 51.50 | 51.25 | 50.25 | 50.25 | +0.00% | 4,855 | 0.17 |
| Sep 22, 2026 | 50.50 | 51.50 | 48.60 | 50.25 | 50.25 | -0.40% | 11,957 | 0.42 |
| Sep 21, 2026 | 51.50 | 53.00 | 50.00 | 50.45 | 50.45 | -2.04% | 121,108 | 3.87 |
| Sep 18, 2026 | 52.50 | 53.85 | 51.00 | 51.50 | 51.50 | -1.90% | 52,881 | 1.74 |
| Sep 17, 2026 | 53.00 | 55.00 | 51.00 | 52.50 | 52.50 | -3.67% | 24,228 | 0.79 |
| Sep 16, 2026 | 53.00 | 54.50 | 54.00 | 54.50 | 54.50 | +2.83% | 2,362 | 0.07 |
| Sep 15, 2026 | 53.50 | 56.00 | 52.77 | 53.00 | 53.00 | -0.93% | 11,063 | 0.34 |
| Sep 14, 2026 | 54.25 | 56.50 | 52.68 | 53.50 | 53.50 | -1.38% | 79,437 | 2.52 |
| Sep 11, 2026 | 54.25 | 54.75 | 53.75 | 54.25 | 54.25 | -3.13% | 0 | 0.00 |
| Sep 10, 2026 | 55.00 | 57.00 | 53.00 | 56.00 | 56.00 | +8.74% | 20,083 | 0.59 |
| Sep 09, 2026 | 55.00 | 56.48 | 51.50 | 51.50 | 51.50 | -6.36% | 12,552 | 0.37 |
| Sep 08, 2026 | 54.50 | 56.80 | 52.80 | 55.00 | 55.00 | +0.92% | 77,675 | 2.24 |
| Sep 07, 2026 | 54.50 | 52.60 | 52.60 | 54.50 | 54.50 | +0.00% | 11,046 | 0.31 |
| Sep 04, 2026 | 54.50 | 52.50 | 52.50 | 54.50 | 54.50 | -2.68% | 250 | 0.01 |
| Sep 03, 2026 | 54.50 | 56.00 | 55.50 | 56.00 | 56.00 | +2.75% | 25,050 | 0.68 |
| Sep 02, 2026 | 54.50 | 56.00 | 52.50 | 54.50 | 54.50 | +0.00% | 15,779 | 0.41 |
| Sep 01, 2026 | 54.50 | 56.00 | 53.02 | 54.50 | 54.50 | +0.00% | 7,022 | 0.18 |
| Aug 31, 2026 | 54.50 | 56.50 | 52.75 | 54.50 | 54.50 | +0.00% | 0 | 0.00 |
| Aug 28, 2026 | 54.50 | 56.50 | 52.75 | 54.50 | 54.50 | +0.00% | 35,003 | 0.86 |
