1. Share Prices

  2. Greenx Metals Limited (GRX)

39.00p-1.50 (-3.70%)05 Nov 2025, 09:39
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Greenx Metals Limited Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Nov 4, 202540.00p41.00p40.95p40.50p7,567
Nov 3, 202540.00p41.00p40.39p40.00p28,897
Oct 30, 202540.00p39.13p38.25p40.00p29,215
Oct 29, 202541.00p41.80p39.20p40.00p19,337
Oct 28, 202541.50p41.00p39.20p41.00p54,604
Oct 27, 202541.50p40.25p40.13p41.50p26,550
Oct 24, 202541.50p44.00p40.00p41.50p32,441
Oct 23, 202538.00p43.60p35.00p41.50p91,299
Oct 22, 202538.00p38.01p38.01p38.00p10,536
Oct 21, 202538.00p39.00p38.78p38.50p23,609
Oct 20, 202536.50p39.00p35.00p38.00p32,909
Oct 15, 202536.50p37.40p37.40p36.50p7,989
Oct 14, 202536.50p37.40p35.20p36.50p26,189
Oct 13, 202536.50p37.50p35.00p36.50p13,314
Oct 10, 202536.50p37.50p37.50p36.50p1,600
Oct 9, 202536.50p37.50p37.50p36.50p23,547
Oct 8, 202537.50p38.00p38.00p36.50p25
Oct 7, 202537.50p36.61p36.61p37.50p88
Oct 6, 202537.50p38.50p38.45p37.50p7,934
Oct 3, 202537.50p38.50p36.50p37.50p37,911
Oct 2, 202537.00p39.00p35.00p37.50p5,717
Oct 1, 202538.00p40.00p36.15p37.00p69,413
Sep 30, 202537.50p38.90p36.30p38.00p39,391
Sep 29, 202537.50p37.90p36.69p37.50p6,328
Sep 26, 202537.50p38.00p36.00p37.50p11,984
Sep 25, 202537.50p39.00p36.66p39.00p23,800
Sep 24, 202537.50p38.40p38.40p37.50p1,400
Sep 22, 202537.50p38.75p36.50p37.50p24,118
Sep 19, 202536.50p37.00p35.10p37.50p111,080
Sep 18, 202536.50p37.38p36.05p36.50p3,321
Sep 17, 202536.50p37.38p37.38p36.50p6,450
Sep 16, 202536.50p37.38p37.38p36.50p1,305
Sep 15, 202536.50p37.85p35.00p36.50p50,881
Sep 12, 202536.00p37.75p36.49p36.50p69,968
Sep 11, 202535.50p37.00p35.30p36.00p82,205
Sep 10, 202536.00p36.60p34.20p35.50p40,964
Sep 9, 202535.50p36.70p36.48p36.00p104,065
Sep 5, 202536.00p35.38p35.20p35.50p41,325
Sep 4, 202536.00p36.68p35.63p36.00p15,960
Sep 3, 202536.00p37.00p35.00p36.00p95,356
Sep 2, 202536.00p36.60p35.00p36.00p9,704
Sep 1, 202536.00p35.20p35.00p36.00p27,000
Aug 29, 202536.00p37.00p35.00p37.00p59,813
Aug 28, 202537.00p36.35p36.00p37.00p20,004
Aug 26, 202537.00p37.50p37.48p37.00p20,679
Aug 21, 202538.00p38.00p35.40p37.00p193
Aug 19, 202538.00p37.10p37.10p38.00p2,200
Aug 14, 202538.00p38.40p38.40p38.00p45,000
Aug 13, 202538.00p38.45p36.20p38.00p11,596
Aug 12, 202538.00p40.00p39.00p40.00p4,082
1234
Showing 1 to 50 of 191

Most Read

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
25 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Ceres Power Holdings PLC358.0014.45
Bluefield Solar Income Fund Limited76.135.44
Trainline PLC266.224.65
Lancashire Holdings Limited672.004.02
Ithaca Energy PLC227.002.25
Drax Group PLC729.502.46

Fallers

CompanyPrice% Chg
Tp Icap Group PLC250.50-4.39
Raspberry Pi Holdings PLC335.00-4.01
Oxford Biomedica PLC657.00-3.67
Playtech PLC238.47-3.65
Weir Group PLC2,788.00-3.19
Allianz Technology Trust PLC524.10-2.22