Greenx Metals Limited Historical Data - GRX | ADVFN

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

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	1	2.81690140845	35.5	36.5	34.5	10731	36.19250983	DE
4	2	5.79710144928	34.5	36.5	32.6	8276	35.78032683	DE
12	-3	-7.59493670886	39.5	44	32.6	14258	37.37090026	DE
26	-10	-21.5053763441	46.5	70	32.6	16872	39.89892489	DE
52	-12.5	-25.5102040816	49	70	32.6	11966	43.02845462	DE
156	23.75	186.274509804	12.75	70	10.25	28086	30.61694069	DE
260	24	192	12.5	70	10.25	28134	30.20212516	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
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
1730482200	42	-1	-2.33	43	43	42	10149
1730395800	43	0.5	1.18	42.5	44	42.5	22352
1730309400	42.5	1	2.41	41.5	42.5	41.5	13352
1730223000	41.5	2	5.06	39.5	41.5	39.5	93428
1730136600	39.5	0	0.00	39.5	39.5	39.5	0
1729873800	39.5	0	0.00	39.5	39.5	39.5	4000
1729787400	39.5	0	0.00	39.5	39.5	39.5	2495
1729701000	39.5	0	0.00	39.5	39.5	39.5	10000
1729614600	39.5	0	0.00	39.5	39.5	39.5	0
1729528200	39.5	0	0.00	39.5	39.5	39.5	6407
1729269000	39.5	-3	-7.06	42.5	42.5	39.5	42329
1729182600	42.5	1	2.41	41.5	44	41.5	89526
1729096200	41.5	1.5	3.75	40	42.5	40	65205
1729009800	40	0	0.00	40	40	40	115
1728923400	40	0	0.00	40	40	40	11367

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

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