GreenX Metals

GRX
🏛️ uk →
37.50
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 11.50 11.47 11.47 11.50 0.0M
2021-12-30 11.50 11.45 11.45 11.50 0.0M
2021-12-29 11.50 11.70 11.70 11.50 0.0M
2021-12-24 11.50 11.50 11.50 11.50 0.0M
2021-12-23 11.50 11.50 11.50 11.50 0.0M
2021-12-22 11.50 11.50 11.50 11.50 0.0M
2021-12-21 11.50 11.50 11.50 11.50 0.0M
2021-12-20 11.50 11.50 11.50 11.50 0.0M
2021-12-17 11.50 11.50 11.50 11.50 0.0M
2021-12-16 11.50 11.50 11.50 11.50 0.0M
2021-12-15 11.50 11.11 11.11 11.50 0.0M
2021-12-14 11.50 11.50 11.50 11.50 0.0M
2021-12-13 12.50 12.00 11.78 11.50 0.1M
2021-12-10 12.50 12.50 12.50 12.50 0.0M
2021-12-09 12.50 12.00 12.00 12.50 0.0M
2021-12-08 12.50 12.00 12.00 12.50 0.0M
2021-12-07 12.50 12.50 12.50 12.50 0.0M
2021-12-06 12.50 12.10 12.10 12.50 0.0M
2021-12-03 12.50 12.50 12.50 12.50 0.0M
2021-12-02 12.50 12.50 12.50 12.50 0.0M
2021-12-01 12.50 12.50 12.50 12.50 0.0M
2021-11-30 12.50 12.50 12.50 12.50 0.0M
2021-11-29 12.50 12.50 12.50 12.50 0.0M
2021-11-26 12.50 12.50 12.50 12.50 0.0M
2021-11-25 12.50 12.50 12.50 12.50 0.0M
2021-11-24 12.50 12.50 12.50 12.50 0.0M
2021-11-23 12.50 12.50 12.50 12.50 0.0M
2021-11-22 12.50 12.50 12.50 12.50 0.0M
2021-11-19 12.50 12.74 12.74 12.50 0.0M
2021-11-18 12.50 12.50 12.50 12.50 0.0M
2021-11-17 13.00 12.90 12.50 13.00 0.0M
2021-11-16 13.00 13.00 13.00 13.00 0.0M
2021-11-15 13.00 12.95 12.95 13.00 0.0M
2021-11-12 13.50 13.00 13.00 13.00 0.0M
2021-11-11 13.50 13.10 13.10 13.50 0.0M
2021-11-10 13.50 13.50 13.50 13.50 0.0M
2021-11-09 13.50 13.50 13.50 13.50 0.0M
2021-11-08 13.50 13.50 13.50 13.50 0.0M
2021-11-05 13.50 13.50 13.50 13.50 0.0M
2021-11-04 13.50 13.50 13.50 13.50 0.0M
2021-11-03 13.39 13.39 13.39 13.39 0.0M
2021-11-02 13.39 13.54 13.53 13.39 0.0M
2021-11-01 13.50 13.50 13.50 13.39 0.0M
2021-10-29 14.13 13.88 13.88 13.39 0.0M
2021-10-28 14.13 14.13 14.13 14.13 0.0M
2021-10-27 14.38 14.48 14.48 14.13 0.0M
2021-10-26 14.63 14.38 14.38 14.38 0.1M
2021-10-25 14.63 14.38 14.38 14.63 0.0M
2021-10-22 14.75 14.75 14.75 14.63 0.0M
2021-10-21 14.63 14.68 14.68 14.63 0.0M
2021-10-20 15.12 14.88 14.38 14.63 0.0M
2021-10-19 15.12 14.88 14.88 15.12 0.0M
2021-10-18 15.25 15.25 15.25 15.12 0.0M
2021-10-15 15.12 15.32 15.32 15.12 0.0M
2021-10-14 15.37 15.37 14.89 15.37 0.0M
2021-10-13 16.12 15.92 15.77 15.37 0.1M
2021-10-12 16.12 16.12 16.12 16.12 0.0M
2021-10-11 16.36 15.97 15.87 16.12 0.0M
2021-10-08 17.35 16.86 16.12 16.36 0.0M
2021-10-07 17.35 17.34 17.34 17.35 0.0M
2021-10-06 16.36 17.85 16.36 17.35 0.2M
2021-10-05 15.37 15.87 15.87 15.87 0.1M
2021-10-04 15.50 15.50 15.50 15.37 0.0M
2021-10-01 15.50 15.50 15.50 15.37 0.0M
2021-09-30 15.50 15.50 15.50 15.37 0.0M
2021-09-29 15.50 15.50 15.50 15.37 0.0M
2021-09-28 15.50 15.50 15.50 15.37 0.0M
2021-09-27 15.50 15.50 15.50 15.37 0.0M
2021-09-24 15.50 15.50 15.50 15.37 0.0M
2021-09-23 15.50 15.50 15.50 15.37 0.0M
2021-09-22 15.50 15.50 15.50 15.37 0.0M
2021-09-21 15.62 15.41 15.37 15.37 0.0M
2021-09-20 15.62 15.37 15.37 15.62 0.0M
2021-09-17 15.87 15.41 15.41 15.62 0.0M
2021-09-16 16.00 16.00 16.00 15.87 0.0M
2021-09-15 16.00 16.00 16.00 15.87 0.0M
2021-09-14 15.87 15.47 15.47 15.87 0.0M
2021-09-13 16.12 15.47 15.45 15.87 0.0M
2021-09-10 15.87 15.87 15.87 15.87 0.0M
2021-09-09 15.87 15.87 15.87 15.87 0.0M
2021-09-08 16.36 15.87 15.87 15.87 0.0M
2021-09-07 16.36 16.36 16.36 16.36 0.0M
2021-09-06 16.36 15.97 15.97 16.36 0.0M
2021-09-03 16.50 16.50 16.50 16.36 0.0M
2021-09-02 16.36 15.97 15.97 16.36 0.0M
2021-09-01 16.50 16.50 16.50 16.36 0.0M
2021-08-31 16.50 16.50 16.50 16.36 0.0M
2021-08-27 16.36 16.12 16.12 16.36 0.0M
2021-08-26 16.36 16.36 16.36 16.36 0.0M
2021-08-25 16.36 15.37 15.37 16.36 0.0M
2021-08-24 16.36 16.26 16.26 16.36 0.0M
2021-08-23 16.36 16.31 16.31 16.36 0.0M
2021-08-20 16.50 16.50 16.50 16.36 0.0M
2021-08-19 16.36 15.95 15.95 16.36 0.0M
2021-08-18 16.50 16.50 16.50 16.36 0.0M
2021-08-17 16.36 16.51 15.87 16.36 0.0M
2021-08-16 16.50 16.50 16.50 16.36 0.0M
2021-08-13 16.36 16.12 16.12 16.36 0.0M
2021-08-12 15.37 16.61 15.25 16.36 0.2M
2021-08-11 14.13 15.87 14.78 15.37 0.1M
2021-08-10 14.25 14.25 14.25 14.13 0.0M
2021-08-09 14.25 14.25 14.25 14.13 0.0M
2021-08-06 14.13 14.43 14.43 14.13 0.0M
2021-08-05 14.13 14.43 13.74 14.13 0.0M
2021-08-04 14.25 14.25 14.25 14.13 0.0M
2021-08-03 14.25 14.25 14.25 14.13 0.0M
2021-08-02 14.13 14.05 13.73 14.13 0.0M
2021-07-30 13.64 13.88 13.76 14.13 0.0M
2021-07-29 13.75 13.75 13.75 13.64 0.0M
2021-07-28 13.75 13.75 13.75 13.64 0.0M
2021-07-27 13.64 13.83 13.83 13.64 0.0M
2021-07-26 13.64 13.43 13.43 13.64 0.0M
2021-07-23 13.75 13.75 13.75 13.64 0.0M
2021-07-22 13.75 13.75 13.75 13.64 0.0M
2021-07-21 13.75 13.75 13.75 13.64 0.0M
2021-07-20 13.64 13.43 13.43 13.64 0.0M
2021-07-19 13.50 13.50 13.50 13.39 0.0M
2021-07-16 13.50 13.50 13.50 13.39 0.0M
2021-07-15 13.64 13.39 13.39 13.39 0.0M
2021-07-14 14.13 13.88 13.54 13.64 0.0M
2021-07-13 14.38 13.88 13.88 14.13 0.0M
2021-07-12 14.38 14.73 13.88 14.38 0.0M
2021-07-09 14.50 14.50 14.50 14.38 0.0M
2021-07-08 14.50 14.50 14.50 14.38 0.0M
2021-07-07 14.38 13.88 13.88 14.38 0.0M
2021-07-06 14.38 13.89 13.89 14.38 0.0M
2021-07-05 14.38 13.89 13.89 14.38 0.0M
2021-07-02 14.88 14.78 14.48 14.38 0.2M
2021-07-01 14.88 14.88 14.88 14.88 0.0M
2021-06-30 14.88 14.48 14.48 14.88 0.0M
2021-06-29 15.37 15.87 14.88 14.88 0.1M
2021-06-28 14.38 15.82 14.38 15.37 0.2M
2021-06-25 14.50 14.50 14.50 14.38 0.0M
2021-06-24 14.50 14.50 14.50 14.38 0.0M
2021-06-23 14.38 14.38 14.38 14.38 0.0M
2021-06-22 14.50 14.50 14.50 14.38 0.0M
2021-06-21 14.50 14.50 14.50 14.38 0.0M
2021-06-18 14.50 14.50 14.50 14.38 0.0M
2021-06-17 14.63 13.88 13.84 14.38 0.0M
2021-06-16 15.37 15.02 13.89 14.63 0.0M
2021-06-15 15.87 15.02 14.88 15.37 0.0M
2021-06-14 15.87 14.93 14.93 15.87 0.0M
2021-06-11 15.87 14.93 14.93 15.87 0.0M
2021-06-10 16.36 16.31 14.88 15.87 0.1M
2021-06-09 13.39 21.82 13.14 16.36 2.4M
2021-06-08 12.89 12.89 12.89 12.89 0.0M
2021-06-07 12.89 12.45 12.00 12.89 0.0M
2021-06-04 12.89 12.89 12.45 12.89 0.1M
2021-06-03 13.00 13.00 13.00 12.89 0.0M
2021-06-02 13.00 13.00 13.00 12.89 0.0M
2021-06-01 13.00 13.00 13.00 12.89 0.0M
2021-05-28 13.00 13.00 13.00 12.89 0.0M
2021-05-27 13.00 13.00 13.00 12.89 0.0M
2021-05-26 13.00 13.00 13.00 12.89 0.0M
2021-05-25 12.89 12.45 12.45 12.89 0.0M
2021-05-24 12.40 12.69 12.69 12.89 0.1M
2021-05-21 12.50 12.50 12.50 12.40 0.0M
2021-05-20 12.50 12.50 12.50 12.40 0.0M
2021-05-19 12.50 12.50 12.50 12.40 0.0M
2021-05-18 12.50 12.50 12.50 12.40 0.0M
2021-05-17 12.89 11.90 11.90 12.89 0.1M
2021-05-14 13.00 13.00 13.00 12.89 0.0M
2021-05-13 13.00 13.00 13.00 12.89 0.0M
2021-05-12 13.00 13.00 13.00 12.89 0.0M
2021-05-11 13.00 13.00 13.00 12.89 0.0M
2021-05-10 13.00 13.00 13.00 12.89 0.0M
2021-05-07 13.00 13.00 13.00 12.89 0.0M
2021-05-06 13.00 13.00 13.00 12.89 0.0M
2021-05-05 13.00 13.00 13.00 12.89 0.0M
2021-05-04 12.89 12.99 12.99 12.99 0.0M
2021-04-30 12.40 12.89 12.79 12.40 0.2M
2021-04-29 12.50 12.50 12.50 12.40 0.0M
2021-04-28 13.00 13.00 13.00 12.89 0.0M
2021-04-27 13.00 13.00 13.00 12.89 0.0M
2021-04-26 13.00 13.00 13.00 12.89 0.0M
2021-04-23 13.00 13.00 13.00 12.89 0.0M
2021-04-22 13.00 13.00 13.00 12.89 0.0M
2021-04-21 13.00 13.00 13.00 12.89 0.0M
2021-04-20 12.89 11.90 11.90 12.89 0.0M
2021-04-19 13.00 13.00 13.00 12.89 0.0M
2021-04-16 13.00 13.00 13.00 12.89 0.0M
2021-04-15 13.00 13.00 13.00 12.89 0.0M
2021-04-14 12.89 12.30 12.30 12.89 0.0M
2021-04-13 13.00 13.00 13.00 12.89 0.0M
2021-04-12 13.00 13.00 13.00 12.89 0.0M
2021-04-09 13.00 13.00 13.00 12.89 0.0M
2021-04-08 13.00 13.00 13.00 12.89 0.0M
2021-04-07 12.89 12.89 12.89 12.89 0.0M
2021-04-06 13.00 13.00 13.00 12.89 0.0M
2021-04-01 13.00 13.00 13.00 12.89 0.0M
2021-03-31 12.88 12.88 12.88 12.77 0.0M
2021-03-30 13.38 13.38 13.38 13.26 0.0M
2021-03-29 13.26 12.89 12.89 13.26 0.0M
2021-03-26 13.38 13.38 13.38 13.26 0.0M
2021-03-25 13.26 12.89 12.89 13.26 0.0M
2021-03-24 13.38 13.38 13.38 13.26 0.0M
2021-03-23 13.26 12.89 12.89 13.26 0.0M
2021-03-22 13.26 12.89 12.89 13.26 0.0M
2021-03-19 13.38 13.38 13.38 13.26 0.0M
2021-03-18 13.26 12.89 12.89 13.26 0.0M
2021-03-17 13.38 13.38 13.38 13.26 0.0M
2021-03-16 13.38 13.38 13.38 13.26 0.0M
2021-03-15 13.26 13.04 13.04 13.26 0.0M
2021-03-12 13.26 13.39 13.39 13.26 0.0M
2021-03-11 13.02 13.13 12.89 13.26 0.2M
2021-03-10 13.02 13.13 13.13 13.02 0.2M
2021-03-09 13.14 13.39 13.39 13.14 0.1M
2021-03-08 13.14 13.39 12.89 13.14 0.0M
2021-03-05 13.25 13.25 13.25 13.14 0.0M
2021-03-04 13.25 13.25 13.25 13.14 0.0M
2021-03-03 13.39 12.89 12.89 13.14 0.0M
2021-03-02 13.50 13.50 13.50 13.39 0.0M
2021-03-01 13.14 13.88 13.39 13.39 0.1M
2021-02-26 14.63 14.38 13.88 13.14 0.1M
2021-02-25 14.75 14.75 14.75 14.63 0.0M
2021-02-24 14.75 14.75 14.75 14.63 0.0M
2021-02-23 14.75 14.75 14.75 14.63 0.0M
2021-02-22 14.75 14.75 14.75 14.63 0.0M
2021-02-19 14.75 14.75 14.75 14.63 0.0M
2021-02-18 14.75 14.75 14.75 14.63 0.0M
2021-02-17 14.88 14.88 14.48 14.63 0.0M
2021-02-16 14.88 14.88 14.88 14.88 0.0M
2021-02-15 15.00 15.00 15.00 14.88 0.0M
2021-02-12 15.00 15.00 15.00 14.88 0.0M
2021-02-11 15.00 15.00 15.00 14.88 0.0M
2021-02-10 15.00 15.00 15.00 14.88 0.0M
2021-02-09 14.38 14.48 14.38 14.88 0.1M
2021-02-08 14.50 14.50 14.50 14.38 0.0M
2021-02-05 14.38 14.88 14.88 14.38 0.0M
2021-02-04 14.38 14.43 14.43 14.38 0.0M
2021-02-03 14.38 14.88 14.88 14.38 0.0M
2021-02-02 14.38 14.88 14.83 14.38 0.7M
2021-02-01 14.50 14.50 14.50 14.38 0.0M
2021-01-29 14.38 14.87 14.87 14.38 0.0M
2021-01-28 15.00 15.00 15.00 14.88 0.0M
2021-01-27 15.00 15.00 15.00 14.88 0.0M
2021-01-26 15.00 15.00 15.00 14.88 0.0M
2021-01-25 14.13 15.67 14.43 14.88 2.9M
2021-01-22 14.25 14.25 14.25 14.13 0.0M
2021-01-21 14.13 13.39 13.39 14.13 0.0M
2021-01-20 17.11 16.61 14.38 14.13 0.2M
2021-01-19 17.25 17.25 17.25 17.11 0.0M
2021-01-18 17.11 16.61 16.61 17.11 0.0M
2021-01-15 17.11 16.61 16.61 17.11 0.0M
2021-01-14 17.11 16.86 16.61 17.11 0.0M
2021-01-13 17.11 17.18 17.18 17.11 0.0M
2021-01-12 17.11 16.86 16.86 17.11 0.4M
2021-01-11 16.12 16.98 16.12 17.11 0.5M
2021-01-08 17.85 17.03 16.86 16.12 0.1M
2021-01-07 17.85 17.51 16.86 17.85 0.0M
2021-01-06 18.10 18.45 16.86 17.85 0.2M
2021-01-05 12.40 19.83 12.89 18.35 0.7M
2021-01-04 10.91 12.89 11.38 12.40 0.2M