Greenx Metals Limited Historical Data - GRX | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
UK
LSE
Greenx Metals Limited (GRX)
Greenx Metals Limited (GRX) Historical

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	2	5.26315789474	38	40	38	11066	39.19656799	DE
4	-0.5	-1.23456790123	40.5	40.5	36.6	5323	39.01940165	DE
12	5.5	15.9420289855	34.5	42	32.6	10867	38.89460038	DE
26	3	8.10810810811	37	70	32.6	19536	39.91175361	DE
52	-14	-25.9259259259	54	70	32.6	12459	41.27043094	DE
156	28.75	255.555555556	11.25	70	10.75	27694	31.47442532	DE
260	27.5	220	12.5	70	10.25	27381	30.40687226	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1741368600	40	0.5	1.27	39.5	40	39.5	1000
1741282200	39.5	0	0.00	39.5	39.5	39.5	10507
1741195800	39.5	1	2.60	38.5	39.5	38.5	28126
1741109400	38.5	0	0.00	38.5	38.5	38.5	0
1741023000	38.5	0.5	1.32	38	38.5	38	16518
1740763800	38	0	0.00	38	38	38	181
1740677400	38	0	0.00	38	38	38	0
1740591000	38	0	0.00	38	38	36.6	0
1740504600	38	0	0.00	38	38	38	0
1740418200	38	0	0.00	38	38	38	3185
1740159000	38	0	0.00	38	38	38	0
1740072600	38	-1	-2.56	39	39	38	10000
1739986200	39	0	0.00	39	39	39	210
1739899800	39	0	0.00	39	39	39	0
1739813400	39	0.5	1.30	38.5	39	38.5	21289
1739554200	38.5	0	0.00	38.5	38.5	38.5	6
1739467800	38.5	0	0.00	38.5	38.5	38.5	0
1739381400	38.5	-2	-4.94	40.5	40.5	38.5	10140
1739295000	40.5	0	0.00	40.5	40.5	40.5	5000
1739208600	40.5	0	0.00	40.5	40.5	40.5	0
1738949400	40.5	0	0.00	40.5	40.5	40.5	1298
1738863000	40.5	0	0.00	40.5	40.5	40.5	0
1738776600	40.5	0	0.00	40.5	40.5	40.5	1359
1738690200	40.5	0	0.00	40.5	41.7	40.5	571
1738603800	40.5	0	0.00	40.5	41.7	40.5	8000
1738344600	40.5	0	0.00	40.5	42	40.5	1298
1738258200	40.5	0	0.00	40.5	40.5	40.5	0
1738171800	40.5	0	0.00	40.5	40.5	40.5	16
1738085400	40.5	0	0.00	40.5	40.5	40.5	500
1737999000	40.5	0	0.00	40.5	40.5	40.5	25103
1737739800	40.5	0	0.00	40.5	40.5	40.5	87800
1737653400	40.5	2	5.19	38.5	41	38.5	186861
1737567000	38.5	0	0.00	38.5	38.5	38.5	0
1737480600	38.5	0.5	1.32	38	38.5	38	872
1737394200	38	2.5	7.04	35.5	38	35.5	50002
1737135000	35.5	0	0.00	35.5	35.5	35.5	0
1737048600	35.5	0	0.00	35.5	35.5	35.5	0
1736962200	35.5	-0.5	-1.39	36	36	35.5	0
1736875800	36	-0.5	-1.37	36	36	36	8907
1736789400	36.5	0	0.00	36.5	36.5	36.5	0
1736530200	36.5	0	0.00	36.5	36.5	36.5	0
1736443800	36.5	0	0.00	36.5	36.5	36.5	2000
1736357400	36.5	0	0.00	36.5	36.5	36.5	0
1736271000	36.5	1	2.82	35.5	36.5	35.5	35158
1736184600	35.5	1	2.90	35.5	35.5	34.5	16499
1735925400	34.5	0	0.00	34.5	34.5	34.5	0
1735839000	34.5	0.5	1.47	34	34.5	32.7	1526
1735666200	34	0	0.00	34	34	32.7	1419
1735579800	34	0	0.00	34	34	33.1	2
1735320600	34	0	0.00	33.5	34	32.6	51
1735061400	34	0	0.00	34	34	33.2	0
1734975000	34	0	0.00	34	34	33.2	0
1734715800	34	0	0.00	34	34	33.2	3000
1734629400	34	0	0.00	34	34	33.2	0
1734543000	34	-1	-2.86	34	34	33.6	0
1734456600	35	-1	-2.78	36	36	35	30001
1734370200	36	1.5	4.35	34.5	36	34.5	51028
1734111000	34.5	0	0.00	34.5	34.5	34.5	1000
1734024600	34.5	0.3	0.88	34.5	34.5	34.5	0
1733938200	34.2	-1.3	-3.66	35.5	35.5	34.2	12300
1733851800	35.5	0	0.00	35.5	35.5	35.5	0
1733765400	35.5	0	0.00	35.5	35.5	35.5	25000

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions