34.00p-1.50 (-4.23%)15 Jul 2025, 16:35
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Greenx Metals Limited Historic Prices

 
     
DateOpenHighLowCloseVolume
Jul 15, 202535.50p36.69p34.00p34.00p16,812
Jul 14, 202535.50p37.00p34.00p35.50p37,167
Jul 11, 202536.00p37.00p34.00p35.50p16,977
Jul 10, 202536.00p35.20p35.20p36.00p4,000
Jul 9, 202536.00p35.02p35.00p36.00p100
Jul 8, 202536.00p36.90p36.00p36.00p67,232
Jul 7, 202535.50p37.00p33.40p36.00p176,724
Jul 4, 202535.50p36.10p35.60p35.50p7,528
Jul 2, 202535.00p35.50p34.11p35.00p24,002
Jul 1, 202534.50p35.50p35.49p35.00p14,839
Jun 30, 202533.50p36.00p36.00p34.50p132
Jun 25, 202533.50p33.80p32.60p33.00p46,332
Jun 24, 202534.50p35.00p33.11p33.50p23,510
Jun 23, 202536.00p36.80p33.25p36.80p101,400
Jun 20, 202535.00p37.00p34.00p36.00p176,418
Jun 19, 202535.50p36.00p34.40p35.00p66,871
Jun 18, 202535.00p36.00p34.00p35.50p75,433
Jun 17, 202535.00p35.50p34.05p35.00p5,097
Jun 16, 202535.00p34.05p34.05p35.00p311
Jun 13, 202534.50p35.69p35.00p35.00p52,759
Jun 12, 202535.00p36.49p34.00p34.50p40,510
Jun 9, 202535.00p36.60p36.55p35.00p11,352
Jun 6, 202535.00p38.80p35.50p35.00p142,316
Jun 5, 202536.50p37.70p37.70p36.50p23,547
Jun 4, 202534.00p37.70p34.02p36.50p164,182
Jun 3, 202534.00p35.00p35.00p34.00p220
Jun 2, 202534.00p34.97p34.97p34.00p7,138
May 30, 202534.00p34.98p34.00p34.00p51,905
May 29, 202534.50p35.00p33.00p34.00p20,303
May 28, 202534.50p35.80p34.75p34.50p13,411
May 27, 202539.50p42.00p34.00p35.00p168,395
May 20, 202541.50p40.12p40.00p39.50p7,500
May 19, 202535.00p43.00p36.00p41.50p293,898
May 16, 202537.00p40.00p35.60p36.50p5,890
May 15, 202537.50p38.20p35.60p37.00p17,900
May 14, 202538.50p39.90p39.90p38.50p8,929
May 13, 202538.50p39.00p39.00p38.50p10,000
May 12, 202539.50p40.54p40.54p39.50p1,697
May 8, 202538.50p41.00p39.55p39.50p20,868
May 6, 202538.50p39.99p37.70p38.50p3,070
May 2, 202539.00p40.80p37.00p40.80p12,096
May 1, 202539.00p41.80p41.80p39.00p641
Apr 30, 202539.00p41.00p38.50p39.00p41,291
Apr 29, 202538.00p40.25p37.00p39.00p14,475
Apr 24, 202538.00p39.40p36.00p38.00p8,807
Apr 23, 202537.00p38.00p36.00p38.00p7,455
Apr 22, 202537.00p39.00p35.00p37.00p2,865
Apr 15, 202537.50p37.80p35.20p37.50p48
Apr 14, 202536.50p39.00p36.00p37.50p13,429
Apr 11, 202537.50p36.20p36.20p37.00p10,000
Showing 1 to 50 of 174
July
January
February
March
April
May
June
July
August
September
October
November
December
2024
1950
1951
1952
1953
1954
1955
1956
1957
1958
1959
1960
1961
1962
1963
1964
1965
1966
1967
1968
1969
1970
1971
1972
1973
1974
1975
1976
1977
1978
1979
1980
1981
1982
1983
1984
1985
1986
1987
1988
1989
1990
1991
1992
1993
1994
1995
1996
1997
1998
1999
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
2025
2026
2027
2028
2029
2030
2031
2032
2033
2034
2035
2036
2037
2038
2039
2040
2041
2042
2043
2044
2045
2046
2047
2048
2049
2050
SunMonTueWedThuFriSat
30
1
2
3
4
5
6
7
8
9
10
11
12
13
14
15
16
17
18
19
20
21
22
23
24
25
26
27
28
29
30
31
1
2
3
00:00
01:00
02:00
03:00
04:00
05:00
06:00
07:00
08:00
09:00
10:00
11:00
12:00
13:00
14:00
15:00
16:00
17:00
18:00
19:00
20:00
21:00
22:00
23:00
July
January
February
March
April
May
June
July
August
September
October
November
December
2025
1950
1951
1952
1953
1954
1955
1956
1957
1958
1959
1960
1961
1962
1963
1964
1965
1966
1967
1968
1969
1970
1971
1972
1973
1974
1975
1976
1977
1978
1979
1980
1981
1982
1983
1984
1985
1986
1987
1988
1989
1990
1991
1992
1993
1994
1995
1996
1997
1998
1999
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
2025
2026
2027
2028
2029
2030
2031
2032
2033
2034
2035
2036
2037
2038
2039
2040
2041
2042
2043
2044
2045
2046
2047
2048
2049
2050
SunMonTueWedThuFriSat
29
30
1
2
3
4
5
6
7
8
9
10
11
12
13
14
15
16
17
18
19
20
21
22
23
24
25
26
27
28
29
30
31
1
2
00:00
01:00
02:00
03:00
04:00
05:00
06:00
07:00
08:00
09:00
10:00
11:00
12:00
13:00
14:00
15:00
16:00
17:00
18:00
19:00
20:00
21:00
22:00
23:00