Greenx Metals Limited Historical Data - GRX | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

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	0	0	40.5	42	40.5	22684	40.5	DE
4	6	17.3913043478	34.5	42	34.5	20686	39.53809479	DE
12	0.5	1.25	40	42	32.6	17177	37.47912245	DE
26	-2.5	-5.81395348837	43	70	32.6	19308	39.87692117	DE
52	-15	-27.027027027	55.5	70	32.6	12828	42.21023281	DE
156	28.25	230.612244898	12.25	70	10.25	28174	30.97312951	DE
260	28	224	12.5	70	10.25	28098	30.36046104	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
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
1733506200	35.5	0	0.00	35.5	35.5	35.5	0
1733419800	35.5	0	0.00	35.5	35.5	35.5	2000
1733333400	35.5	0	0.00	35.5	35.5	35.5	62719
1733247000	35.5	0	0.00	35.5	35.5	35.5	8016
1733160600	35.5	-1.5	-4.05	35.5	35.5	35.5	14096
1732901400	37	1.5	4.23	35.5	37	35.5	1096
1732815000	35.5	0.5	1.43	35	35.5	34	63554
1732728600	35	1	2.94	34.5	35	34.5	36150
1732642200	34	-0.5	-1.45	34.5	34.5	34	3000
1732555800	34.5	0	0.00	34.5	34.5	34.5	3332
1732296600	34.5	0	0.00	34.5	34.5	34.5	4500
1732210200	34.5	0	0.00	34.5	34.5	34.5	7082
1732123800	34.5	0	0.00	34.5	34.5	34.5	2230
1732037400	34.5	0	0.00	34.5	34.5	34.5	1466
1731951000	34.5	-0.5	-1.43	35	35	34.5	16159
1731691800	35	0	0.00	35	35	35	0
1731605400	35	-1.5	-4.11	36.5	36.5	35	15112
1731519000	36.5	-1.5	-3.95	38	38	36.5	34210
1731432600	38	1	2.70	38	38	38	62867
1731346200	37	-3	-7.50	40	40	37	102432
1731087000	40	0	0.00	40	40	40	0
1731000600	40	-2	-4.76	42	42	40	67
1730914200	42	0	0.00	42	42	42	0
1730827800	42	0	0.00	42	42	42	2000
1730741400	42	0	0.00	42	42	42	39218

Pimco Senior Loan Active...

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