GreenX Metals Limited NPV (DI) (GRX) Share Price

Basic Resources Sector

  1. Home
    2. /
  2. Company
    3. /
  3. GreenX Metals Limited NPV (DI)

Date Open High Low Close* Volume
07/08/2026 47.50p 48.97p 46.96p 47.50p 4820
06/08/2026 47.50p 48.97p 47.00p 47.50p 1052
05/08/2026 48.00p 48.00p 46.83p 48.00p 29819
04/08/2026 48.00p 50.00p 48.00p 48.00p 13316
03/08/2026 47.50p 48.71p 46.78p 48.00p 13087
31/07/2026 47.50p 49.00p 47.50p 47.50p 17826
30/07/2026 46.90p 49.00p 46.75p 47.50p 1079
29/07/2026 47.40p 47.40p 46.00p 48.00p 8824
28/07/2026 46.00p 48.80p 46.00p 47.90p 203135
27/07/2026 46.50p 48.00p 44.00p 46.00p 4266
24/07/2026 47.50p 48.50p 45.03p 46.50p 45090
23/07/2026 47.50p 48.06p 47.50p 47.50p 0
22/07/2026 47.50p 49.00p 46.75p 47.50p 3160
21/07/2026 47.50p 48.06p 47.50p 47.50p 0
20/07/2026 47.50p 48.06p 47.50p 47.50p 20000
17/07/2026 47.50p 48.20p 47.50p 47.50p 20000
16/07/2026 47.50p 49.00p 47.50p 47.50p 1100
15/07/2026 47.50p 49.00p 46.00p 47.50p 12129
14/07/2026 46.00p 49.00p 44.00p 47.50p 132217
13/07/2026 46.00p 48.00p 44.00p 46.00p 20659
10/07/2026 46.00p 47.96p 45.78p 46.00p 23288
09/07/2026 45.50p 46.92p 45.50p 46.00p 500
08/07/2026 46.50p 48.00p 44.00p 48.00p 55085
07/07/2026 46.00p 48.00p 45.00p 46.50p 2202
06/07/2026 47.50p 48.90p 44.00p 46.00p 64797
03/07/2026 47.50p 49.00p 46.00p 50.00p 90
02/07/2026 47.50p 47.85p 47.50p 47.50p 0
01/07/2026 47.50p 47.85p 47.50p 47.50p 0
30/06/2026 47.50p 48.70p 47.50p 47.50p 23893
29/06/2026 49.00p 50.00p 47.13p 47.50p 14186
26/06/2026 49.00p 49.00p 48.75p 49.00p 0
25/06/2026 50.00p 50.00p 48.37p 49.00p 1452
24/06/2026 52.00p 54.00p 48.60p 50.00p 228799
23/06/2026 52.00p 52.00p 50.38p 52.00p 2141
22/06/2026 52.00p 52.00p 50.00p 52.00p 44021
19/06/2026 52.00p 52.00p 50.38p 52.00p 22065
18/06/2026 52.00p 52.00p 50.00p 52.00p 10045
17/06/2026 52.00p 54.00p 50.00p 52.00p 37597
16/06/2026 51.00p 52.00p 50.00p 51.00p 1054
15/06/2026 50.50p 51.73p 49.00p 51.00p 182312
12/06/2026 50.50p 52.00p 50.50p 50.50p 1000
11/06/2026 50.50p 51.31p 48.60p 50.50p 130320
10/06/2026 51.00p 51.31p 49.00p 50.50p 58665
09/06/2026 51.00p 51.54p 51.00p 51.00p 0
08/06/2026 51.00p 51.54p 50.00p 51.00p 80126
05/06/2026 51.00p 53.00p 50.00p 51.00p 55050
04/06/2026 51.00p 52.00p 50.00p 51.00p 85333
03/06/2026 51.00p 51.48p 50.00p 51.00p 76266
02/06/2026 51.00p 52.00p 50.00p 51.00p 31865
01/06/2026 51.00p 52.00p 50.25p 51.00p 64759
29/05/2026 49.50p 50.37p 49.50p 49.50p 2964
28/05/2026 50.00p 51.45p 48.20p 49.50p 107331
27/05/2026 48.50p 48.88p 48.00p 48.50p 31220
26/05/2026 47.00p 50.00p 46.00p 48.50p 103580
22/05/2026 47.00p 48.92p 46.00p 47.00p 4732
21/05/2026 47.00p 51.50p 46.78p 47.00p 0
20/05/2026 48.50p 52.00p 45.50p 51.50p 90880
19/05/2026 48.50p 50.00p 47.82p 48.50p 5000
15/05/2026 48.50p 50.00p 47.20p 48.50p 68902
14/05/2026 48.50p 49.70p 47.55p 48.50p 3004
12/05/2026 47.50p 50.00p 45.00p 46.00p 19543
11/05/2026 47.50p 48.75p 46.27p 47.50p 7296
08/05/2026 47.50p 48.75p 47.50p 47.50p 33058
07/05/2026 47.50p 48.67p 46.90p 47.50p 25659
06/05/2026 47.50p 48.65p 46.90p 47.50p 1480
05/05/2026 47.50p 51.00p 46.13p 47.50p 11012
01/05/2026 47.50p 50.00p 45.00p 47.50p 53764
30/04/2026 48.00p 48.80p 46.52p 47.50p 19216
29/04/2026 48.00p 49.00p 45.60p 48.00p 11185
28/04/2026 48.00p 48.00p 48.00p 48.00p 0
27/04/2026 48.00p 48.00p 48.00p 48.00p 0
23/04/2026 48.00p 50.50p 47.55p 50.50p 7267
22/04/2026 48.00p 49.90p 47.55p 48.00p 3553
21/04/2026 48.00p 50.50p 47.55p 48.00p 5456
20/04/2026 47.00p 50.00p 46.00p 50.50p 26116
17/04/2026 47.00p 48.50p 45.62p 47.00p 20132
16/04/2026 47.00p 47.00p 47.00p 47.00p 0
15/04/2026 46.50p 49.00p 45.00p 47.00p 47646
14/04/2026 47.00p 47.00p 46.36p 46.50p 29516
13/04/2026 47.00p 49.00p 47.00p 47.00p 5795
10/04/2026 47.00p 50.50p 46.36p 47.00p 14485
09/04/2026 47.00p 49.00p 45.00p 47.00p 4132
08/04/2026 46.50p 50.50p 46.00p 47.00p 10896
07/04/2026 47.00p 49.00p 45.67p 46.50p 33973
02/04/2026 48.00p 50.50p 45.05p 47.00p 47517
01/04/2026 48.00p 50.50p 46.10p 48.00p 12344
31/03/2026 47.50p 50.63p 44.00p 47.50p 48509
30/03/2026 46.00p 48.00p 46.00p 46.00p 21047
27/03/2026 46.50p 47.00p 44.76p 46.00p 4559
26/03/2026 48.50p 48.50p 45.67p 46.50p 23331
25/03/2026 45.50p 48.00p 45.50p 48.00p 44004
24/03/2026 44.50p 45.00p 43.25p 44.50p 5332
23/03/2026 44.50p 47.20p 43.40p 44.50p 19851
20/03/2026 44.50p 47.20p 42.00p 44.50p 41303
19/03/2026 47.50p 48.00p 43.50p 44.50p 161549
18/03/2026 47.50p 47.50p 46.55p 47.50p 5000
17/03/2026 47.00p 49.00p 46.31p 47.50p 13708
16/03/2026 48.00p 50.00p 46.00p 47.50p 92088
12/03/2026 48.00p 50.00p 46.00p 48.00p 23108
11/03/2026 48.00p 49.40p 46.36p 48.00p 20900
10/03/2026 48.00p 49.10p 46.27p 48.00p 37467
09/03/2026 48.50p 49.10p 46.20p 48.00p 114151
06/03/2026 48.00p 49.70p 48.00p 48.50p 31533
05/03/2026 48.00p 50.00p 47.40p 50.00p 20827
04/03/2026 47.00p 50.00p 46.00p 48.00p 125947
03/03/2026 48.50p 50.00p 46.50p 47.00p 68825
02/03/2026 49.50p 51.00p 47.00p 49.00p 161431
27/02/2026 49.00p 49.50p 49.00p 49.00p 123312
26/02/2026 48.00p 50.00p 48.00p 49.00p 106314
25/02/2026 47.50p 49.00p 47.44p 48.00p 123168
24/02/2026 50.00p 50.50p 46.60p 47.00p 102238
23/02/2026 50.00p 51.00p 49.77p 50.00p 26150
20/02/2026 50.50p 52.00p 49.00p 50.00p 11390
19/02/2026 50.50p 52.00p 50.50p 51.50p 13079
18/02/2026 50.00p 51.00p 49.00p 50.00p 19232
17/02/2026 50.00p 50.77p 49.00p 50.00p 1909
16/02/2026 51.00p 52.00p 49.00p 50.00p 43648
13/02/2026 51.50p 53.00p 49.00p 51.00p 99857
12/02/2026 51.50p 52.40p 50.15p 51.50p 33428
11/02/2026 51.50p 52.49p 50.10p 51.50p 31777
10/02/2026 51.50p 52.50p 50.78p 51.50p 14419
09/02/2026 50.00p 53.00p 50.00p 51.50p 16291
06/02/2026 49.50p 49.90p 49.40p 49.50p 48387
05/02/2026 51.00p 52.00p 49.20p 49.50p 49668
04/02/2026 50.50p 53.00p 49.00p 51.00p 131974
03/02/2026 51.00p 52.00p 49.00p 50.50p 113459
02/02/2026 50.50p 51.90p 49.20p 51.00p 60975
30/01/2026 50.00p 53.00p 49.20p 50.50p 135725
29/01/2026 52.50p 54.00p 49.10p 50.00p 210354
28/01/2026 49.00p 54.50p 49.00p 49.00p 298384
27/01/2026 56.50p 58.00p 54.00p 56.00p 197232
26/01/2026 50.50p 58.00p 47.00p 56.50p 346725
23/01/2026 50.00p 52.00p 46.00p 50.50p 189015
22/01/2026 53.00p 54.00p 51.00p 52.50p 96444
21/01/2026 50.50p 54.00p 50.00p 53.00p 236506
20/01/2026 48.50p 51.00p 47.00p 50.00p 296418
19/01/2026 49.00p 52.00p 48.50p 48.50p 1253739
16/01/2026 49.00p 50.90p 49.00p 49.00p 8459
15/01/2026 47.50p 50.00p 46.00p 48.50p 43021
14/01/2026 48.50p 49.00p 46.00p 47.50p 7536
13/01/2026 50.00p 50.90p 47.00p 48.50p 48100
12/01/2026 51.00p 52.00p 48.00p 50.00p 70631
09/01/2026 44.00p 57.75p 43.50p 53.00p 493441
08/01/2026 44.00p 44.90p 43.00p 44.00p 11343
07/01/2026 44.00p 44.00p 43.00p 44.00p 13947
06/01/2026 44.00p 44.00p 43.15p 44.00p 852
05/01/2026 43.50p 43.50p 43.25p 43.50p 10157
02/01/2026 41.50p 43.55p 41.00p 43.50p 29684
31/12/2025 41.50p 41.50p 41.50p 41.50p 0
30/12/2025 41.50p 41.50p 41.15p 41.50p 4000
29/12/2025 41.50p 42.75p 40.80p 41.50p 65944
26/12/2025 41.50p 41.50p 40.75p 41.50p 10000
24/12/2025 41.50p 41.50p 40.75p 41.50p 10000
23/12/2025 41.50p 41.50p 41.50p 41.50p 0
22/12/2025 41.50p 42.40p 41.11p 41.50p 10730
19/12/2025 41.50p 42.60p 40.20p 41.50p 5016
17/12/2025 41.50p 41.50p 41.50p 41.50p 0
16/12/2025 41.50p 42.70p 40.00p 41.50p 3289
15/12/2025 41.50p 42.80p 41.11p 41.50p 11461
12/12/2025 41.50p 42.80p 41.50p 41.50p 8132
11/12/2025 42.50p 43.00p 40.10p 41.00p 36706
10/12/2025 42.50p 44.80p 42.50p 42.50p 0
09/12/2025 43.00p 44.80p 42.00p 44.80p 6587
08/12/2025 42.50p 43.70p 42.00p 43.00p 29568
05/12/2025 42.50p 43.25p 42.50p 42.50p 0
04/12/2025 42.50p 42.50p 41.00p 42.50p 1043
03/12/2025 43.00p 43.33p 42.50p 42.50p 0
02/12/2025 43.00p 44.00p 42.00p 44.00p 23259
01/12/2025 42.00p 43.90p 42.00p 43.00p 55898
28/11/2025 40.50p 43.90p 40.11p 42.00p 25763
27/11/2025 40.00p 41.00p 39.33p 40.50p 0
26/11/2025 40.50p 41.50p 39.00p 40.00p 19000
25/11/2025 40.50p 40.50p 40.50p 40.50p 0
24/11/2025 40.00p 42.00p 38.10p 40.50p 20003
21/11/2025 40.00p 40.00p 38.00p 40.00p 10191
20/11/2025 40.00p 41.20p 40.00p 40.00p 7961
19/11/2025 39.00p 39.50p 38.25p 39.50p 10000
18/11/2025 42.00p 43.00p 39.00p 39.00p 36429
17/11/2025 42.00p 43.10p 42.00p 42.00p 2367
14/11/2025 42.50p 42.50p 41.30p 42.00p 28600
13/11/2025 41.50p 44.00p 41.00p 42.50p 9946
12/11/2025 41.50p 42.90p 41.50p 41.50p 1000
11/11/2025 40.00p 41.80p 40.00p 41.50p 19756
10/11/2025 40.00p 40.90p 40.00p 40.00p 32888
07/11/2025 40.00p 40.00p 39.30p 40.00p 10467
06/11/2025 39.50p 41.00p 39.00p 40.00p 8424
05/11/2025 40.50p 41.00p 39.00p 39.50p 39009
04/11/2025 40.00p 41.00p 40.00p 40.50p 7568
03/11/2025 40.00p 41.00p 40.00p 40.00p 28898
31/10/2025 40.00p 40.00p 40.00p 40.00p 0
30/10/2025 40.00p 40.00p 38.25p 40.00p 29215
29/10/2025 41.00p 41.80p 39.20p 40.00p 19337
28/10/2025 41.50p 41.50p 39.20p 41.00p 54604
27/10/2025 41.50p 41.50p 40.13p 41.50p 26550
24/10/2025 41.50p 44.00p 40.00p 41.50p 32441
23/10/2025 38.00p 43.60p 35.00p 41.50p 91300
22/10/2025 38.00p 38.01p 38.00p 38.00p 10536
21/10/2025 38.00p 39.00p 38.00p 38.50p 23609
20/10/2025 36.50p 39.00p 35.00p 38.00p 32910
17/10/2025 36.50p 36.50p 35.75p 36.50p 0

*Close Price adjusted for both dividends and splits