GreenX Metals Limited GRX

ASX · Australia · Energy Minerals

AUD 0.9900+0.02 (+1.54%)

Market closed· Oct 1, 2026, 4:43 AM UTC· AUD · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-10-01	AUD 0.99	+1.54%	AUD 0.97	AUD 0.99	AUD 0.96	16.25K
2026-09-30	AUD 0.98	+2.09%	AUD 0.95	AUD 1.02	AUD 0.95	10.64K
2026-09-29	AUD 0.95	-0.52%	AUD 0.96	AUD 0.96	AUD 0.95	10.01K
2026-09-28	AUD 0.96	+0.52%	AUD 0.95	AUD 1.00	AUD 0.95	23.24K
2026-09-25	AUD 0.95	0.00%	AUD 0.95	AUD 0.96	AUD 0.95	17.10K
2026-09-24	AUD 0.95	-2.05%	AUD 0.95	AUD 0.95	AUD 0.95	20.22K
2026-09-23	AUD 0.98	+2.09%	AUD 0.97	AUD 0.98	AUD 0.95	62.57K
2026-09-22	AUD 0.95	+1.06%	AUD 0.94	AUD 0.96	AUD 0.94	23.57K
2026-09-21	AUD 0.94	-2.07%	AUD 0.96	AUD 0.96	AUD 0.94	10.44K
2026-09-18	AUD 0.96	0.00%	AUD 0.96	AUD 0.96	AUD 0.96	0
2026-09-17	AUD 0.96	-1.53%	AUD 0.96	AUD 0.96	AUD 0.96	10.48K
2026-09-16	AUD 0.98	-3.45%	AUD 1.00	AUD 1.00	AUD 0.98	19.29K
2026-09-15	AUD 1.01	0.00%	AUD 1.01	AUD 1.01	AUD 1.01	0
2026-09-14	AUD 1.01	-1.93%	AUD 1.03	AUD 1.03	AUD 1.01	12.94K
2026-09-11	AUD 1.03	-0.48%	AUD 1.03	AUD 1.03	AUD 1.03	2.47K
2026-09-10	AUD 1.04	+0.48%	AUD 1.04	AUD 1.04	AUD 1.03	100.58K
2026-09-09	AUD 1.03	-0.48%	AUD 1.03	AUD 1.04	AUD 1.02	10.54K
2026-09-08	AUD 1.04	+0.97%	AUD 1.04	AUD 1.04	AUD 1.04	11.25K
2026-09-07	AUD 1.03	+0.49%	AUD 1.04	AUD 1.04	AUD 1.01	36.70K
2026-09-04	AUD 1.02	-0.49%	AUD 1.04	AUD 1.04	AUD 1.02	14.60K
2026-09-03	AUD 1.03	-0.96%	AUD 1.04	AUD 1.04	AUD 1.03	39.44K
2026-09-02	AUD 1.04	-0.48%	AUD 1.04	AUD 1.04	AUD 1.03	14.74K
2026-09-01	AUD 1.04	0.00%	AUD 1.05	AUD 1.05	AUD 1.04	592.59K
2026-08-31	AUD 1.04	-1.42%	AUD 1.04	AUD 1.06	AUD 1.03	140.43K
2026-08-28	AUD 1.06	+1.44%	AUD 1.06	AUD 1.06	AUD 1.06	20.00K
2026-08-27	AUD 1.04	-1.42%	AUD 1.06	AUD 1.06	AUD 1.04	24.35K
2026-08-26	AUD 1.06	+1.92%	AUD 1.05	AUD 1.06	AUD 1.04	233.35K
2026-08-25	AUD 1.04	0.00%	AUD 1.02	AUD 1.06	AUD 1.02	248.24K
2026-08-24	AUD 1.04	+2.46%	AUD 1.01	AUD 1.04	AUD 1.01	8.82K
2026-08-21	AUD 1.01	-0.98%	AUD 1.04	AUD 1.04	AUD 1.01	52.03K
2026-08-20	AUD 1.02	+0.49%	AUD 1.01	AUD 1.04	AUD 1.01	23.64K
2026-08-19	AUD 1.02	-1.45%	AUD 1.02	AUD 1.02	AUD 1.01	31.61K
2026-08-18	AUD 1.03	+1.47%	AUD 1.02	AUD 1.04	AUD 1.02	235.01K
2026-08-17	AUD 1.02	+5.15%	AUD 0.97	AUD 1.05	AUD 0.97	307.68K
2026-08-14	AUD 0.97	0.00%	AUD 0.97	AUD 0.97	AUD 0.93	30.00K
2026-08-13	AUD 0.97	+2.11%	AUD 0.95	AUD 0.97	AUD 0.95	43.19K
2026-08-12	AUD 0.95	+2.15%	AUD 0.94	AUD 0.95	AUD 0.93	125.26K
2026-08-11	AUD 0.93	0.00%	AUD 0.93	AUD 0.93	AUD 0.93	50.44K
2026-08-10	AUD 0.93	+2.20%	AUD 0.94	AUD 0.94	AUD 0.93	13.17K
2026-08-07	AUD 0.91	+1.11%	AUD 0.90	AUD 0.91	AUD 0.90	13.00K
2026-08-06	AUD 0.90	0.00%	AUD 0.90	AUD 0.90	AUD 0.89	22.71K
2026-08-05	AUD 0.90	-0.55%	AUD 0.90	AUD 0.90	AUD 0.89	107.80K
2026-08-04	AUD 0.90	+2.84%	AUD 0.90	AUD 0.91	AUD 0.90	11.74K
2026-08-03	AUD 0.88	-0.56%	AUD 0.90	AUD 0.92	AUD 0.88	308.36K
2026-07-31	AUD 0.88	-2.75%	AUD 0.89	AUD 0.89	AUD 0.88	11.25K
2026-07-30	AUD 0.91	+1.11%	AUD 0.91	AUD 0.91	AUD 0.91	3.84K
2026-07-29	AUD 0.90	+3.45%	AUD 0.87	AUD 0.90	AUD 0.87	16.60K
2026-07-28	AUD 0.87	0.00%	AUD 0.87	AUD 0.87	AUD 0.87	17
2026-07-27	AUD 0.87	-0.57%	AUD 0.88	AUD 0.88	AUD 0.87	65.83K
2026-07-24	AUD 0.88	-1.69%	AUD 0.88	AUD 0.88	AUD 0.88	17
2026-07-23	AUD 0.89	0.00%	AUD 0.89	AUD 0.89	AUD 0.89	0
2026-07-22	AUD 0.89	+1.14%	AUD 0.88	AUD 0.90	AUD 0.87	254.88K
2026-07-21	AUD 0.88	-0.56%	AUD 0.88	AUD 0.89	AUD 0.88	30.24K
2026-07-20	AUD 0.88	+0.57%	AUD 0.88	AUD 0.88	AUD 0.88	65.56K
2026-07-17	AUD 0.88	-1.12%	AUD 0.88	AUD 0.88	AUD 0.85	116.31K
2026-07-16	AUD 0.89	-1.11%	AUD 0.90	AUD 0.90	AUD 0.89	71.75K
2026-07-15	AUD 0.90	+0.56%	AUD 0.90	AUD 0.90	AUD 0.90	51.21K
2026-07-14	AUD 0.89	0.00%	AUD 0.89	AUD 0.92	AUD 0.89	216.57K
2026-07-13	AUD 0.89	-1.65%	AUD 0.90	AUD 0.90	AUD 0.89	9.40K
2026-07-10	AUD 0.91	+1.11%	AUD 0.93	AUD 0.93	AUD 0.91	5.29K
2026-07-09	AUD 0.90	-1.10%	AUD 0.91	AUD 0.91	AUD 0.88	138.75K
2026-07-08	AUD 0.91	0.00%	AUD 0.91	AUD 0.91	AUD 0.91	20
2026-07-07	AUD 0.91	0.00%	AUD 0.92	AUD 0.92	AUD 0.91	17.02K
2026-07-06	AUD 0.91	0.00%	AUD 0.92	AUD 0.92	AUD 0.91	12.06K
2026-07-03	AUD 0.91	-2.67%	AUD 0.94	AUD 0.94	AUD 0.91	16.26K
2026-07-02	AUD 0.94	+4.47%	AUD 0.92	AUD 0.94	AUD 0.92	19.37K
2026-07-01	AUD 0.89	-0.56%	AUD 0.92	AUD 0.93	AUD 0.89	40.00K
2026-06-30	AUD 0.90	-6.25%	AUD 0.94	AUD 0.94	AUD 0.90	68.38K
2026-06-29	AUD 0.96	+4.35%	AUD 0.95	AUD 0.96	AUD 0.91	190.71K
2026-06-26	AUD 0.92	-1.60%	AUD 0.96	AUD 0.96	AUD 0.92	59.98K
2026-06-25	AUD 0.94	+0.54%	AUD 0.92	AUD 0.94	AUD 0.92	17.34K
2026-06-24	AUD 0.93	0.00%	AUD 0.93	AUD 0.93	AUD 0.93	54.85K
2026-06-23	AUD 0.93	-3.12%	AUD 0.95	AUD 0.95	AUD 0.92	3.41K
2026-06-22	AUD 0.96	-1.03%	AUD 0.96	AUD 0.98	AUD 0.96	81.58K
2026-06-19	AUD 0.97	-1.02%	AUD 0.98	AUD 0.98	AUD 0.96	56.67K
2026-06-18	AUD 0.98	+4.81%	AUD 0.94	AUD 0.99	AUD 0.94	327.13K
2026-06-17	AUD 0.94	0.00%	AUD 0.94	AUD 0.94	AUD 0.94	0
2026-06-16	AUD 0.94	+1.08%	AUD 0.94	AUD 0.94	AUD 0.93	55.80K
2026-06-15	AUD 0.93	-0.54%	AUD 0.93	AUD 0.94	AUD 0.93	42.68K
2026-06-12	AUD 0.93	+1.09%	AUD 0.94	AUD 0.94	AUD 0.93	5.05K
2026-06-11	AUD 0.92	-2.65%	AUD 0.94	AUD 0.94	AUD 0.92	110.54K
2026-06-10	AUD 0.94	-1.05%	AUD 0.96	AUD 0.96	AUD 0.94	163.19K
2026-06-09	AUD 0.95	0.00%	AUD 0.95	AUD 0.96	AUD 0.95	22.42K
2026-06-05	AUD 0.95	+1.06%	AUD 0.95	AUD 0.95	AUD 0.95	2.99K
2026-06-04	AUD 0.94	+0.27%	AUD 0.94	AUD 0.95	AUD 0.94	5.79K
2026-06-03	AUD 0.94	-0.79%	AUD 0.94	AUD 0.95	AUD 0.94	54.13K
2026-06-02	AUD 0.95	0.00%	AUD 0.95	AUD 0.95	AUD 0.94	48.23K
2026-06-01	AUD 0.95	+1.60%	AUD 0.94	AUD 0.95	AUD 0.94	122.03K
2026-05-29	AUD 0.94	+3.31%	AUD 0.93	AUD 0.94	AUD 0.92	141.94K
2026-05-28	AUD 0.90	0.00%	AUD 0.92	AUD 0.93	AUD 0.90	100.50K

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-10-01	AUD 0.99	+1.54%	AUD 0.97	AUD 0.99	AUD 0.96	16.25K
2026-09-30	AUD 0.98	+2.09%	AUD 0.95	AUD 1.02	AUD 0.95	10.64K
2026-09-29	AUD 0.95	-0.52%	AUD 0.96	AUD 0.96	AUD 0.95	10.01K
2026-09-28	AUD 0.96	+0.52%	AUD 0.95	AUD 1.00	AUD 0.95	23.24K
2026-09-25	AUD 0.95	0.00%	AUD 0.95	AUD 0.96	AUD 0.95	17.10K
2026-09-24	AUD 0.95	-2.05%	AUD 0.95	AUD 0.95	AUD 0.95	20.22K
2026-09-23	AUD 0.98	+2.09%	AUD 0.97	AUD 0.98	AUD 0.95	62.57K
2026-09-22	AUD 0.95	+1.06%	AUD 0.94	AUD 0.96	AUD 0.94	23.57K
2026-09-21	AUD 0.94	-2.07%	AUD 0.96	AUD 0.96	AUD 0.94	10.44K
2026-09-18	AUD 0.96	0.00%	AUD 0.96	AUD 0.96	AUD 0.96	0
2026-09-17	AUD 0.96	-1.53%	AUD 0.96	AUD 0.96	AUD 0.96	10.48K
2026-09-16	AUD 0.98	-3.45%	AUD 1.00	AUD 1.00	AUD 0.98	19.29K
2026-09-15	AUD 1.01	0.00%	AUD 1.01	AUD 1.01	AUD 1.01	0
2026-09-14	AUD 1.01	-1.93%	AUD 1.03	AUD 1.03	AUD 1.01	12.94K
2026-09-11	AUD 1.03	-0.48%	AUD 1.03	AUD 1.03	AUD 1.03	2.47K
2026-09-10	AUD 1.04	+0.48%	AUD 1.04	AUD 1.04	AUD 1.03	100.58K
2026-09-09	AUD 1.03	-0.48%	AUD 1.03	AUD 1.04	AUD 1.02	10.54K
2026-09-08	AUD 1.04	+0.97%	AUD 1.04	AUD 1.04	AUD 1.04	11.25K
2026-09-07	AUD 1.03	+0.49%	AUD 1.04	AUD 1.04	AUD 1.01	36.70K
2026-09-04	AUD 1.02	-0.49%	AUD 1.04	AUD 1.04	AUD 1.02	14.60K
2026-09-03	AUD 1.03	-0.96%	AUD 1.04	AUD 1.04	AUD 1.03	39.44K
2026-09-02	AUD 1.04	-0.48%	AUD 1.04	AUD 1.04	AUD 1.03	14.74K
2026-09-01	AUD 1.04	0.00%	AUD 1.05	AUD 1.05	AUD 1.04	592.59K
2026-08-31	AUD 1.04	-1.42%	AUD 1.04	AUD 1.06	AUD 1.03	140.43K
2026-08-28	AUD 1.06	+1.44%	AUD 1.06	AUD 1.06	AUD 1.06	20.00K
2026-08-27	AUD 1.04	-1.42%	AUD 1.06	AUD 1.06	AUD 1.04	24.35K
2026-08-26	AUD 1.06	+1.92%	AUD 1.05	AUD 1.06	AUD 1.04	233.35K
2026-08-25	AUD 1.04	0.00%	AUD 1.02	AUD 1.06	AUD 1.02	248.24K
2026-08-24	AUD 1.04	+2.46%	AUD 1.01	AUD 1.04	AUD 1.01	8.82K
2026-08-21	AUD 1.01	-0.98%	AUD 1.04	AUD 1.04	AUD 1.01	52.03K
2026-08-20	AUD 1.02	+0.49%	AUD 1.01	AUD 1.04	AUD 1.01	23.64K
2026-08-19	AUD 1.02	-1.45%	AUD 1.02	AUD 1.02	AUD 1.01	31.61K
2026-08-18	AUD 1.03	+1.47%	AUD 1.02	AUD 1.04	AUD 1.02	235.01K
2026-08-17	AUD 1.02	+5.15%	AUD 0.97	AUD 1.05	AUD 0.97	307.68K
2026-08-14	AUD 0.97	0.00%	AUD 0.97	AUD 0.97	AUD 0.93	30.00K
2026-08-13	AUD 0.97	+2.11%	AUD 0.95	AUD 0.97	AUD 0.95	43.19K
2026-08-12	AUD 0.95	+2.15%	AUD 0.94	AUD 0.95	AUD 0.93	125.26K
2026-08-11	AUD 0.93	0.00%	AUD 0.93	AUD 0.93	AUD 0.93	50.44K
2026-08-10	AUD 0.93	+2.20%	AUD 0.94	AUD 0.94	AUD 0.93	13.17K
2026-08-07	AUD 0.91	+1.11%	AUD 0.90	AUD 0.91	AUD 0.90	13.00K
2026-08-06	AUD 0.90	0.00%	AUD 0.90	AUD 0.90	AUD 0.89	22.71K
2026-08-05	AUD 0.90	-0.55%	AUD 0.90	AUD 0.90	AUD 0.89	107.80K
2026-08-04	AUD 0.90	+2.84%	AUD 0.90	AUD 0.91	AUD 0.90	11.74K
2026-08-03	AUD 0.88	-0.56%	AUD 0.90	AUD 0.92	AUD 0.88	308.36K
2026-07-31	AUD 0.88	-2.75%	AUD 0.89	AUD 0.89	AUD 0.88	11.25K
2026-07-30	AUD 0.91	+1.11%	AUD 0.91	AUD 0.91	AUD 0.91	3.84K
2026-07-29	AUD 0.90	+3.45%	AUD 0.87	AUD 0.90	AUD 0.87	16.60K
2026-07-28	AUD 0.87	0.00%	AUD 0.87	AUD 0.87	AUD 0.87	17
2026-07-27	AUD 0.87	-0.57%	AUD 0.88	AUD 0.88	AUD 0.87	65.83K
2026-07-24	AUD 0.88	-1.69%	AUD 0.88	AUD 0.88	AUD 0.88	17
2026-07-23	AUD 0.89	0.00%	AUD 0.89	AUD 0.89	AUD 0.89	0
2026-07-22	AUD 0.89	+1.14%	AUD 0.88	AUD 0.90	AUD 0.87	254.88K
2026-07-21	AUD 0.88	-0.56%	AUD 0.88	AUD 0.89	AUD 0.88	30.24K
2026-07-20	AUD 0.88	+0.57%	AUD 0.88	AUD 0.88	AUD 0.88	65.56K
2026-07-17	AUD 0.88	-1.12%	AUD 0.88	AUD 0.88	AUD 0.85	116.31K
2026-07-16	AUD 0.89	-1.11%	AUD 0.90	AUD 0.90	AUD 0.89	71.75K
2026-07-15	AUD 0.90	+0.56%	AUD 0.90	AUD 0.90	AUD 0.90	51.21K
2026-07-14	AUD 0.89	0.00%	AUD 0.89	AUD 0.92	AUD 0.89	216.57K
2026-07-13	AUD 0.89	-1.65%	AUD 0.90	AUD 0.90	AUD 0.89	9.40K
2026-07-10	AUD 0.91	+1.11%	AUD 0.93	AUD 0.93	AUD 0.91	5.29K
2026-07-09	AUD 0.90	-1.10%	AUD 0.91	AUD 0.91	AUD 0.88	138.75K
2026-07-08	AUD 0.91	0.00%	AUD 0.91	AUD 0.91	AUD 0.91	20
2026-07-07	AUD 0.91	0.00%	AUD 0.92	AUD 0.92	AUD 0.91	17.02K
2026-07-06	AUD 0.91	0.00%	AUD 0.92	AUD 0.92	AUD 0.91	12.06K
2026-07-03	AUD 0.91	-2.67%	AUD 0.94	AUD 0.94	AUD 0.91	16.26K
2026-07-02	AUD 0.94	+4.47%	AUD 0.92	AUD 0.94	AUD 0.92	19.37K
2026-07-01	AUD 0.89	-0.56%	AUD 0.92	AUD 0.93	AUD 0.89	40.00K
2026-06-30	AUD 0.90	-6.25%	AUD 0.94	AUD 0.94	AUD 0.90	68.38K
2026-06-29	AUD 0.96	+4.35%	AUD 0.95	AUD 0.96	AUD 0.91	190.71K
2026-06-26	AUD 0.92	-1.60%	AUD 0.96	AUD 0.96	AUD 0.92	59.98K
2026-06-25	AUD 0.94	+0.54%	AUD 0.92	AUD 0.94	AUD 0.92	17.34K
2026-06-24	AUD 0.93	0.00%	AUD 0.93	AUD 0.93	AUD 0.93	54.85K
2026-06-23	AUD 0.93	-3.12%	AUD 0.95	AUD 0.95	AUD 0.92	3.41K
2026-06-22	AUD 0.96	-1.03%	AUD 0.96	AUD 0.98	AUD 0.96	81.58K
2026-06-19	AUD 0.97	-1.02%	AUD 0.98	AUD 0.98	AUD 0.96	56.67K
2026-06-18	AUD 0.98	+4.81%	AUD 0.94	AUD 0.99	AUD 0.94	327.13K
2026-06-17	AUD 0.94	0.00%	AUD 0.94	AUD 0.94	AUD 0.94	0
2026-06-16	AUD 0.94	+1.08%	AUD 0.94	AUD 0.94	AUD 0.93	55.80K
2026-06-15	AUD 0.93	-0.54%	AUD 0.93	AUD 0.94	AUD 0.93	42.68K
2026-06-12	AUD 0.93	+1.09%	AUD 0.94	AUD 0.94	AUD 0.93	5.05K
2026-06-11	AUD 0.92	-2.65%	AUD 0.94	AUD 0.94	AUD 0.92	110.54K
2026-06-10	AUD 0.94	-1.05%	AUD 0.96	AUD 0.96	AUD 0.94	163.19K
2026-06-09	AUD 0.95	0.00%	AUD 0.95	AUD 0.96	AUD 0.95	22.42K
2026-06-05	AUD 0.95	+1.06%	AUD 0.95	AUD 0.95	AUD 0.95	2.99K
2026-06-04	AUD 0.94	+0.27%	AUD 0.94	AUD 0.95	AUD 0.94	5.79K
2026-06-03	AUD 0.94	-0.79%	AUD 0.94	AUD 0.95	AUD 0.94	54.13K
2026-06-02	AUD 0.95	0.00%	AUD 0.95	AUD 0.95	AUD 0.94	48.23K
2026-06-01	AUD 0.95	+1.60%	AUD 0.94	AUD 0.95	AUD 0.94	122.03K
2026-05-29	AUD 0.94	+3.31%	AUD 0.93	AUD 0.94	AUD 0.92	141.94K
2026-05-28	AUD 0.90	0.00%	AUD 0.92	AUD 0.93	AUD 0.90	100.50K