GreenX Metals Limited (GRX.AX)

ASX - ASX Delayed price. Currency in AUD

Add to watchlist

0.9050

0.0000

(0.00%)

At close: 04:10PM AEST

Time period:

23 Apr 2023 - 23 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
22 Apr 2024	0.9050	0.9050	0.9050	0.9050	0.9050	-
19 Apr 2024	0.8950	0.9050	0.8950	0.9050	0.9050	32,504
18 Apr 2024	0.8800	0.9000	0.8800	0.9000	0.9000	16,523
17 Apr 2024	0.9050	0.9050	0.9050	0.9050	0.9050	-
16 Apr 2024	0.8800	0.9050	0.8800	0.9050	0.9050	8,993
15 Apr 2024	0.8900	0.8900	0.8850	0.8850	0.8850	47,567
12 Apr 2024	0.9100	0.9100	0.9100	0.9100	0.9100	580
11 Apr 2024	0.9050	0.9100	0.9050	0.9100	0.9100	3,649
10 Apr 2024	0.9100	0.9100	0.9000	0.9000	0.9000	3,134
09 Apr 2024	0.8850	0.8850	0.8850	0.8850	0.8850	-
08 Apr 2024	0.8850	0.8850	0.8850	0.8850	0.8850	3,200
05 Apr 2024	0.8750	0.8750	0.8750	0.8750	0.8750	524
04 Apr 2024	0.9050	0.9050	0.9050	0.9050	0.9050	-
03 Apr 2024	0.9050	0.9050	0.9050	0.9050	0.9050	2,289
02 Apr 2024	0.9200	0.9200	0.9200	0.9200	0.9200	2,548
28 Mar 2024	0.9400	0.9400	0.9200	0.9200	0.9200	5,011
27 Mar 2024	0.9500	0.9500	0.9500	0.9500	0.9500	-
26 Mar 2024	0.9500	0.9500	0.9500	0.9500	0.9500	-
25 Mar 2024	0.9500	0.9500	0.9500	0.9500	0.9500	-
22 Mar 2024	0.9500	0.9500	0.9500	0.9500	0.9500	-
21 Mar 2024	0.9500	0.9500	0.9500	0.9500	0.9500	6,174
20 Mar 2024	0.9350	0.9350	0.9350	0.9350	0.9350	629
19 Mar 2024	0.9300	0.9300	0.9000	0.9000	0.9000	19,521
18 Mar 2024	0.9300	0.9300	0.9300	0.9300	0.9300	2,479
15 Mar 2024	0.9600	0.9650	0.9500	0.9650	0.9650	34,055
14 Mar 2024	0.9600	0.9600	0.9600	0.9600	0.9600	12,000
13 Mar 2024	0.9700	0.9700	0.9600	0.9600	0.9600	63,381
12 Mar 2024	1.0100	1.0100	1.0100	1.0100	1.0100	-
11 Mar 2024	1.0200	1.0200	1.0100	1.0100	1.0100	116,234
08 Mar 2024	1.0400	1.0400	1.0400	1.0400	1.0400	1,974
07 Mar 2024	1.0550	1.0550	1.0350	1.0350	1.0350	1,908
06 Mar 2024	1.0550	1.0550	1.0500	1.0500	1.0500	5,772
05 Mar 2024	1.0350	1.0350	1.0350	1.0350	1.0350	14,500
04 Mar 2024	1.0650	1.0650	1.0650	1.0650	1.0650	91
01 Mar 2024	1.0500	1.0500	1.0500	1.0500	1.0500	8,931
29 Feb 2024	1.0500	1.0600	1.0500	1.0500	1.0500	21,111
28 Feb 2024	1.0500	1.0900	1.0500	1.0900	1.0900	81,248
27 Feb 2024	1.0000	1.0000	1.0000	1.0000	1.0000	-
26 Feb 2024	1.0000	1.0000	1.0000	1.0000	1.0000	3,072
23 Feb 2024	1.0300	1.0300	1.0300	1.0300	1.0300	50,881
22 Feb 2024	1.0000	1.0000	1.0000	1.0000	1.0000	-
21 Feb 2024	1.0000	1.0000	1.0000	1.0000	1.0000	-
20 Feb 2024	1.0000	1.0000	1.0000	1.0000	1.0000	821
19 Feb 2024	1.0050	1.0050	1.0000	1.0000	1.0000	167,249
16 Feb 2024	0.9600	0.9800	0.9600	0.9800	0.9800	6,499
15 Feb 2024	1.0100	1.0100	0.9650	0.9650	0.9650	41,768
14 Feb 2024	1.0250	1.0250	1.0100	1.0100	1.0100	18,833
13 Feb 2024	1.0400	1.0400	1.0300	1.0300	1.0300	17,104
12 Feb 2024	1.0250	1.0650	1.0250	1.0650	1.0650	26,028
09 Feb 2024	1.0350	1.0350	1.0300	1.0350	1.0350	5,028
08 Feb 2024	1.0550	1.0550	1.0300	1.0300	1.0300	35,387
07 Feb 2024	1.1200	1.1400	1.1000	1.1000	1.1000	34,898
06 Feb 2024	1.0800	1.1000	1.0800	1.0900	1.0900	12,636
05 Feb 2024	1.0250	1.0700	1.0200	1.0700	1.0700	156,878
02 Feb 2024	1.0100	1.0300	1.0100	1.0100	1.0100	200,030
01 Feb 2024	1.0000	1.0000	0.9700	0.9750	0.9750	63,362
31 Jan 2024	1.0600	1.0600	1.0100	1.0100	1.0100	45,557
30 Jan 2024	1.1150	1.1150	1.0650	1.0950	1.0950	29,213
29 Jan 2024	1.0500	1.1200	1.0500	1.1200	1.1200	41,954
25 Jan 2024	0.9500	0.9800	0.9500	0.9800	0.9800	42,623
24 Jan 2024	0.9600	0.9700	0.9600	0.9700	0.9700	106,020
23 Jan 2024	0.9300	0.9700	0.9300	0.9700	0.9700	55,625
22 Jan 2024	0.8950	0.9200	0.8950	0.9200	0.9200	10,209
19 Jan 2024	0.9200	0.9200	0.9050	0.9100	0.9100	10,575
18 Jan 2024	0.9200	0.9200	0.9200	0.9200	0.9200	11
17 Jan 2024	0.9300	0.9300	0.9300	0.9300	0.9300	-
16 Jan 2024	0.9300	0.9300	0.9300	0.9300	0.9300	-
15 Jan 2024	0.9250	0.9300	0.9250	0.9300	0.9300	30,376
12 Jan 2024	0.9500	0.9550	0.9200	0.9500	0.9500	42,757
11 Jan 2024	0.9250	0.9250	0.9250	0.9250	0.9250	8
10 Jan 2024	0.9250	0.9250	0.9250	0.9250	0.9250	-
09 Jan 2024	0.9250	0.9250	0.9250	0.9250	0.9250	7
08 Jan 2024	0.9300	0.9300	0.9150	0.9200	0.9200	25,508
05 Jan 2024	0.9200	0.9200	0.9100	0.9200	0.9200	385
04 Jan 2024	0.9100	0.9150	0.9100	0.9150	0.9150	3,655
03 Jan 2024	0.9350	0.9350	0.9350	0.9350	0.9350	61
02 Jan 2024	0.9600	0.9700	0.9600	0.9600	0.9600	71,427
29 Dec 2023	0.9400	0.9500	0.9250	0.9250	0.9250	80,116
28 Dec 2023	0.9500	0.9500	0.9500	0.9500	0.9500	69,546
27 Dec 2023	0.9300	0.9300	0.9300	0.9300	0.9300	11
22 Dec 2023	0.9500	0.9550	0.9300	0.9300	0.9300	13,890
21 Dec 2023	0.9000	0.9000	0.9000	0.9000	0.9000	16,883
20 Dec 2023	0.9200	0.9300	0.9000	0.9000	0.9000	104,493
19 Dec 2023	0.8800	0.9200	0.8800	0.9200	0.9200	59,337
18 Dec 2023	0.8700	0.8750	0.8700	0.8700	0.8700	1,710
15 Dec 2023	0.9000	0.9000	0.8600	0.8600	0.8600	141,713
14 Dec 2023	0.9000	0.9000	0.8750	0.8750	0.8750	38,573
13 Dec 2023	0.8950	0.9000	0.8950	0.9000	0.9000	64,348
12 Dec 2023	0.8600	0.8650	0.8500	0.8650	0.8650	57,721
11 Dec 2023	0.8100	0.8550	0.8100	0.8550	0.8550	14,889
08 Dec 2023	0.8100	0.8100	0.8000	0.8100	0.8100	120,859
07 Dec 2023	0.8100	0.8100	0.8000	0.8000	0.8000	238,058
06 Dec 2023	0.8300	0.8300	0.8000	0.8300	0.8300	22,317
05 Dec 2023	0.8400	0.8400	0.8000	0.8100	0.8100	226,387
04 Dec 2023	0.8050	0.8350	0.8000	0.8350	0.8350	51,230
01 Dec 2023	0.8850	0.8850	0.8050	0.8050	0.8050	32,273
30 Nov 2023	0.8800	0.8850	0.8800	0.8850	0.8850	14,465
29 Nov 2023	0.9200	0.9200	0.9050	0.9050	0.9050	6,908
28 Nov 2023	0.9250	0.9300	0.9050	0.9050	0.9050	17,965
27 Nov 2023	0.9300	0.9300	0.9300	0.9300	0.9300	-
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,937.90+35.90(+0.45%)

AUD/USD0.6457+0.0006(+0.09%)

ASX 2007,683.50+34.30(+0.45%)

OIL83.02+0.17(+0.21%)

GOLD2,322.70-23.70(-1.01%)

Bitcoin AUD102,569.97+167.96(+0.16%)

GreenX Metals Limited (GRX.AX)

ALL ORDS
7,937.90
+35.90(+0.45%)

AUD/USD
0.6457
+0.0006(+0.09%)

ASX 200
7,683.50
+34.30(+0.45%)

OIL
83.02
+0.17(+0.21%)

GOLD
2,322.70
-23.70(-1.01%)

Bitcoin AUD
102,569.97
+167.96(+0.16%)