GRE.XA - GreenTech Metals Limited
Cboe AU - Cboe AU Real-time price. Currency in AUD
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 May 2023 | 0.1200 | 0.1200 | 0.1150 | 0.1150 | 0.1150 | 70,307 |
| 29 May 2023 | - | - | - | - | - | - |
| 26 May 2023 | 0.1200 | 0.1200 | 0.0990 | 0.1150 | 0.1150 | 126,384 |
| 25 May 2023 | 0.1200 | 0.1450 | 0.1150 | 0.1450 | 0.1450 | 183,332 |
| 24 May 2023 | 0.1300 | 0.1350 | 0.1300 | 0.1350 | 0.1350 | 129,403 |
| 23 May 2023 | 0.1550 | 0.1550 | 0.1100 | 0.1100 | 0.1100 | 27,585 |
| 22 May 2023 | 0.1600 | 0.1600 | 0.1600 | 0.1600 | 0.1600 | 11,035 |
| 19 May 2023 | 0.1450 | 0.1500 | 0.1350 | 0.1350 | 0.1350 | 68,296 |
| 18 May 2023 | - | - | - | - | - | - |
| 17 May 2023 | 0.1400 | 0.1550 | 0.1250 | 0.1500 | 0.1500 | - |
| 16 May 2023 | 0.1700 | 0.1700 | 0.1450 | 0.1550 | 0.1550 | 236,476 |
| 15 May 2023 | 0.1900 | 0.1900 | 0.1650 | 0.1700 | 0.1700 | 183,721 |
| 12 May 2023 | - | - | - | - | - | - |
| 11 May 2023 | - | - | - | - | - | - |
| 10 May 2023 | 0.1700 | 0.1750 | 0.1600 | 0.1650 | 0.1650 | 318,369 |
| 09 May 2023 | 0.1700 | 0.2100 | 0.1500 | 0.1750 | 0.1750 | 1,665,458 |
| 08 May 2023 | 0.1700 | 0.2000 | 0.1450 | 0.1900 | 0.1900 | 1,273,243 |
| 05 May 2023 | 0.2050 | 0.2500 | 0.1700 | 0.1750 | 0.1750 | 1,341,888 |
| 04 May 2023 | 0.2000 | 0.3000 | 0.2000 | 0.2100 | 0.2100 | 4,763,266 |
| 03 May 2023 | 0.1000 | 0.2450 | 0.0900 | 0.1900 | 0.1900 | 8,440,328 |
| 02 May 2023 | - | - | - | - | - | - |
| 01 May 2023 | - | - | - | - | - | - |
| 28 Apr 2023 | - | - | - | - | - | - |
| 27 Apr 2023 | - | - | - | - | - | - |
| 26 Apr 2023 | - | - | - | - | - | - |
| 24 Apr 2023 | - | - | - | - | - | - |
| 21 Apr 2023 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | 5,816 |
| 20 Apr 2023 | - | - | - | - | - | - |
| 19 Apr 2023 | - | - | - | - | - | - |
| 18 Apr 2023 | - | - | - | - | - | - |
| 17 Apr 2023 | - | - | - | - | - | - |
| 14 Apr 2023 | - | - | - | - | - | - |
| 13 Apr 2023 | - | - | - | - | - | - |
| 12 Apr 2023 | - | - | - | - | - | - |
| 11 Apr 2023 | - | - | - | - | - | - |
| 06 Apr 2023 | - | - | - | - | - | - |
| 05 Apr 2023 | - | - | - | - | - | - |
| 04 Apr 2023 | - | - | - | - | - | - |
| 03 Apr 2023 | - | - | - | - | - | - |
| 31 Mar 2023 | 0.1250 | 0.1250 | 0.1200 | 0.1200 | 0.1200 | 29,792 |
| 30 Mar 2023 | - | - | - | - | - | - |
| 29 Mar 2023 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 3,510 |
| 28 Mar 2023 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 718 |
| 27 Mar 2023 | - | - | - | - | - | - |
| 24 Mar 2023 | 0.1250 | 0.1250 | 0.1250 | 0.1250 | 0.1250 | 39,601 |
| 23 Mar 2023 | - | - | - | - | - | - |
| 22 Mar 2023 | - | - | - | - | - | - |
| 21 Mar 2023 | - | - | - | - | - | - |
| 20 Mar 2023 | 0.1300 | 0.1300 | 0.1300 | 0.1300 | 0.1300 | 17,248 |
| 17 Mar 2023 | 0.1300 | 0.1300 | 0.1300 | 0.1300 | 0.1300 | 10,000 |
| 16 Mar 2023 | - | - | - | - | - | - |
| 15 Mar 2023 | - | - | - | - | - | - |
| 14 Mar 2023 | - | - | - | - | - | - |
| 13 Mar 2023 | - | - | - | - | - | - |
| 10 Mar 2023 | - | - | - | - | - | - |
| 09 Mar 2023 | 0.1650 | 0.1650 | 0.1650 | 0.1650 | 0.1650 | - |
| 08 Mar 2023 | 0.1600 | 0.1600 | 0.1600 | 0.1600 | 0.1600 | - |
| 07 Mar 2023 | 0.1500 | 0.1550 | 0.1500 | 0.1550 | 0.1550 | 19,703 |
| 06 Mar 2023 | 0.1300 | 0.1300 | 0.1300 | 0.1300 | 0.1300 | 6,476 |
| 03 Mar 2023 | - | - | - | - | - | - |
| 02 Mar 2023 | 0.1550 | 0.1550 | 0.1550 | 0.1550 | 0.1550 | 17,250 |
| 01 Mar 2023 | - | - | - | - | - | - |
| 28 Feb 2023 | 0.1450 | 0.1550 | 0.1450 | 0.1550 | 0.1550 | 21,529 |
| 27 Feb 2023 | 0.1350 | 0.1350 | 0.1350 | 0.1350 | 0.1350 | 4,779 |
| 24 Feb 2023 | 0.1350 | 0.1350 | 0.1350 | 0.1350 | 0.1350 | 3,579 |
| 23 Feb 2023 | - | - | - | - | - | - |
| 22 Feb 2023 | 0.1300 | 0.1300 | 0.1300 | 0.1300 | 0.1300 | 15,250 |
| 21 Feb 2023 | - | - | - | - | - | - |
| 20 Feb 2023 | - | - | - | - | - | - |
| 17 Feb 2023 | - | - | - | - | - | - |
| 16 Feb 2023 | - | - | - | - | - | - |
| 15 Feb 2023 | - | - | - | - | - | - |
| 14 Feb 2023 | - | - | - | - | - | - |
| 13 Feb 2023 | - | - | - | - | - | - |
| 10 Feb 2023 | 0.1450 | 0.1450 | 0.1450 | 0.1450 | 0.1450 | 4,950 |
| 09 Feb 2023 | 0.1350 | 0.1500 | 0.1350 | 0.1500 | 0.1500 | 11,556 |
| 08 Feb 2023 | - | - | - | - | - | - |
| 07 Feb 2023 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | 5,708 |
| 06 Feb 2023 | - | - | - | - | - | - |
| 03 Feb 2023 | - | - | - | - | - | - |
| 02 Feb 2023 | - | - | - | - | - | - |
| 01 Feb 2023 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 6,833 |
| 31 Jan 2023 | - | - | - | - | - | - |
| 30 Jan 2023 | 0.1150 | 0.1200 | 0.1150 | 0.1200 | 0.1200 | 54,962 |
| 27 Jan 2023 | 0.1150 | 0.1150 | 0.1150 | 0.1150 | 0.1150 | 5,100 |
| 25 Jan 2023 | - | - | - | - | - | - |
| 24 Jan 2023 | - | - | - | - | - | - |
| 23 Jan 2023 | - | - | - | - | - | - |
| 20 Jan 2023 | - | - | - | - | - | - |
| 19 Jan 2023 | - | - | - | - | - | - |
| 18 Jan 2023 | - | - | - | - | - | - |
| 17 Jan 2023 | - | - | - | - | - | - |
| 16 Jan 2023 | - | - | - | - | - | - |
| 13 Jan 2023 | - | - | - | - | - | - |
| 12 Jan 2023 | - | - | - | - | - | - |
| 11 Jan 2023 | - | - | - | - | - | - |
| 10 Jan 2023 | - | - | - | - | - | - |
| 09 Jan 2023 | - | - | - | - | - | - |
| 06 Jan 2023 | - | - | - | - | - | - |
| 05 Jan 2023 | - | - | - | - | - | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.