TipRanks
Go Ultimate55% OFF

GreenX Metals (GRX) Historical Prices

PL:GRX historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 20262.602.632.512.532.53-2.47%347,8750.98
Oct 29, 20262.632.632.592.592.59-0.69%233,7410.65
Oct 28, 20262.612.652.602.612.61+0.46%241,2340.67
Oct 27, 20262.602.662.602.602.60-0.23%359,2011.01
Oct 26, 20262.632.692.602.612.61-1.44%264,7310.75
Oct 23, 20262.712.722.632.642.64-2.58%298,6000.84
Oct 22, 20262.762.762.712.712.71-0.95%201,6900.57
Oct 21, 20262.732.752.722.742.74+0.66%223,4570.62
Oct 20, 20262.772.772.712.722.72-2.16%204,9090.57
Oct 19, 20262.772.792.722.782.78+0.43%498,7611.40
Oct 16, 20262.782.802.762.772.77-0.36%356,1361.01
Oct 15, 20262.802.822.772.782.78-1.14%173,7440.49
Oct 14, 20262.772.822.752.812.81+2.18%487,4481.38
Oct 13, 20262.802.822.752.752.75-1.15%216,4670.62
Oct 12, 20262.672.822.672.782.78+3.57%829,3122.42
Oct 09, 20262.632.702.632.692.69+2.60%464,3151.37
Oct 08, 20262.622.662.612.622.62-0.30%267,7940.79
Oct 07, 20262.652.682.602.632.63-0.83%403,6371.20
Oct 06, 20262.682.682.652.652.65-0.90%131,7050.39
Oct 05, 20262.682.692.642.672.67+1.29%129,2720.38
Oct 02, 20262.652.682.632.642.64+0.38%175,0880.51
Oct 01, 20262.752.752.622.632.63-4.29%244,4530.72
Sep 30, 20262.602.752.602.752.75+4.89%343,0681.02
Sep 29, 20262.612.652.602.622.62+0.54%170,9200.51
Sep 28, 20262.592.632.592.612.61+0.62%75,1030.22
Sep 25, 20262.592.642.592.592.59+0.00%77,7750.23
Sep 24, 20262.562.632.562.592.59+0.23%144,4240.42
Sep 23, 20262.632.662.502.582.58-2.12%225,9460.66
Sep 22, 20262.682.682.642.642.64-1.64%207,1900.60
Sep 21, 20262.622.682.622.682.68+2.60%384,5331.11
Sep 18, 20262.602.672.592.622.62+0.46%224,5190.64
Sep 17, 20262.602.632.602.602.60-0.23%214,7760.61
Sep 16, 20262.662.662.602.612.61-1.66%180,9710.51
Sep 15, 20262.672.672.602.652.65-0.15%268,4810.75
Sep 14, 20262.752.752.662.662.66-3.35%316,6630.83
Sep 11, 20262.752.762.702.752.75-0.36%325,0420.85
Sep 10, 20262.792.792.722.762.76-1.08%637,5141.67
Sep 09, 20262.752.792.752.792.79+1.45%354,8010.93
Sep 08, 20262.762.792.742.752.75-0.43%158,9240.41
Sep 07, 20262.752.802.702.762.76-0.36%289,3920.74
Sep 04, 20262.802.802.742.772.77+0.07%506,5441.32
Sep 03, 20262.822.822.642.772.77-1.07%408,8061.07
Sep 02, 20262.802.802.712.802.80-0.21%596,1671.56
Sep 01, 20262.842.842.802.812.81-1.54%476,8291.28
Aug 31, 20262.842.852.762.852.85+0.00%398,2491.07
Aug 28, 20262.832.852.812.852.85+0.85%301,6790.80
Aug 27, 20262.832.832.782.832.83+0.28%405,4321.06
Aug 26, 20262.792.842.792.822.82+0.28%327,9180.84
Aug 25, 20262.822.832.762.812.81+0.36%462,7761.14
Aug 24, 20262.852.852.732.802.80+1.82%526,6811.31