ASX · GRX · stock
GreenX Metals Limited (GRX) stock price history
Every ASX trading session of GreenX Metals Limited from Sep 30, 1993 to Sep 28, 2026: 8,146 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
GRX adjusted close, 1993 to 2026
- A$59.27
- All time high, 1997
- A$1.07
- 52 week high, A$0.7250 low
- 8,146
- Daily sessions since 1993
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 1993 to 2026 series and minute bars.
GRX key facts
- GreenX Metals Limited (GRX) closed at A$0.9600 on Sep 28, 2026 on ASX.
- GRX's all time high close is A$59.27, set on Oct 24, 1997; its all time low close is A$0.0496 on Feb 17, 2009.
- GRX's 52 week range is A$0.7250 to A$1.07.
- GRX returned +22.3% over the year to Sep 28, 2026 and +233.8% over five years.
- Over ten years GRX returned +361%, +16.5% a year compounded.
- GRX's deepest drawdown was -99.9% from Oct 29, 1997 to Feb 17, 2009.
- DataCedar holds 8,146 daily sessions of GRX history from Sep 30, 1993 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
GRX price chart, 1993 to 2026
GRX returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -9.4% |
| 3 months | +4.3% |
| 6 months | +12.3% |
| Year to date | +12.9% |
| 1 year | +22.3% |
| 3 years | +0.5% |
| 5 years | +233.8% |
| 10 years | +361.0% |
| Since Sep 30, 1993 | -98.2% |
| Compound annual growth, 33.0 years | -11.4% |
GRX records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- A$59.27 on Oct 24, 1997
- All time low close
- A$0.0496 on Feb 17, 2009
- 52 week high
- A$1.07 on Jan 20, 2026
- 52 week low
- A$0.7250 on Oct 8, 2025
- Deepest drawdown
- -99.9% from Oct 29, 1997 to Feb 17, 2009, not yet recovered
- Best single session
- +98.3% on Dec 2, 2003
- Worst single session
- -99.2% on Jul 26, 1999
- Volatility, 1 year annualised
- 43.6%
- Sessions closing higher, 1 year
- 40%
- Best calendar year
- 2012, +378%
- Worst calendar year
- 1999, -99%
GRX price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 1993 starts on Sep 30, 1993; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | A$0.8550 | A$1.07 | A$0.8200 | A$0.9600 | +12.9% | 14.2M | 188 |
| 2025 | A$0.6800 | A$0.9100 | A$0.6800 | A$0.8500 | +25.0% | 8.5M | 253 |
| 2024 | A$0.9600 | A$1.14 | A$0.6250 | A$0.6800 | -26.5% | 7.2M | 254 |
| 2023 | A$0.7600 | A$1.18 | A$0.5650 | A$0.9250 | +44.5% | 20.8M | 252 |
| 2022 | A$0.2350 | A$0.6400 | A$0.1750 | A$0.6400 | +172.3% | 16.6M | 251 |
| 2021 | A$0.1736 | A$0.3471 | A$0.1736 | A$0.2350 | +31.6% | 12.5M | 254 |
| 2020 | A$0.2033 | A$0.3322 | A$0.0992 | A$0.1785 | -10.0% | 17.3M | 255 |
| 2019 | A$0.4066 | A$0.4165 | A$0.1785 | A$0.1983 | -51.8% | 16.1M | 253 |
| 2018 | A$0.5504 | A$0.9124 | A$0.3521 | A$0.4116 | -23.1% | 38.7M | 253 |
| 2017 | A$0.3669 | A$0.6446 | A$0.3223 | A$0.5355 | +42.1% | 42.4M | 252 |
| 2016 | A$0.1289 | A$0.4711 | A$0.0893 | A$0.3769 | +192.3% | 42.6M | 253 |
| 2015 | A$0.2876 | A$0.3769 | A$0.0992 | A$0.1289 | -55.2% | 32.7M | 255 |
| 2014 | A$0.3174 | A$0.5950 | A$0.2579 | A$0.2876 | -7.9% | 42.1M | 253 |
| 2013 | A$0.6446 | A$0.7736 | A$0.2380 | A$0.3124 | -51.2% | 26.2M | 253 |
| 2012 | A$0.1339 | A$0.7934 | A$0.0992 | A$0.6397 | +377.8% | 90.3M | 253 |
| 2011 | A$0.1587 | A$0.2479 | A$0.1190 | A$0.1339 | -15.6% | 22.1M | 248 |
| 2010 | A$0.1488 | A$0.1934 | A$0.0863 | A$0.1587 | +6.7% | 31.2M | 253 |
| 2009 | A$0.0793 | A$0.2579 | A$0.0417 | A$0.1488 | +114.3% | 51.6M | 254 |
| 2008 | A$1.11 | A$1.17 | A$0.0595 | A$0.0694 | -93.7% | 37.3M | 254 |
| 2007 | A$0.5455 | A$1.39 | A$0.3471 | A$1.10 | +103.7% | 59.7M | 253 |
| 2006 | A$0.2826 | A$0.6942 | A$0.2727 | A$0.5405 | +91.2% | 32.4M | 252 |
| 2005 | A$0.2107 | A$0.2975 | A$0.1785 | A$0.2826 | +34.1% | 7.2M | 252 |
| 2004 | A$0.2107 | A$0.2107 | A$0.2107 | A$0.2107 | 0.0% | 0 | 261 |
| 2003 | A$0.1063 | A$0.2107 | A$0.1063 | A$0.2107 | +98.3% | 0 | 261 |
| 2002 | A$0.1063 | A$0.1063 | A$0.1063 | A$0.1063 | 0.0% | 0 | 261 |
| 2001 | A$0.1063 | A$0.1063 | A$0.1063 | A$0.1063 | 0.0% | 0 | 261 |
| 2000 | A$0.0893 | A$0.1191 | A$0.0829 | A$0.1063 | -77.0% | 681.7K | 170 |
| 1999 | A$0.4790 | A$0.4908 | A$0.4417 | A$0.4613 | -99.2% | 398.9K | 63 |
| 1998 | A$57.36 | A$57.36 | A$46.26 | A$56.42 | -1.6% | 0 | 260 |
| 1997 | A$44.86 | A$59.27 | A$42.24 | A$57.36 | +27.9% | 0 | 261 |
| 1996 | A$37.38 | A$44.86 | A$35.89 | A$44.86 | +20.0% | 0 | 262 |
| 1995 | A$40.19 | A$42.99 | A$33.64 | A$37.38 | -7.0% | 0 | 261 |
| 1994 | A$54.20 | A$54.20 | A$40.19 | A$40.19 | -25.9% | 0 | 260 |
| 1993 | A$52.55 | A$54.20 | A$49.92 | A$54.20 | n/a | 0 | 67 |
GRX monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | A$0.9600 | -8.1% |
| August 2026 | A$1.04 | +18.1% |
| July 2026 | A$0.8850 | -1.7% |
| June 2026 | A$0.9000 | -3.7% |
| May 2026 | A$0.9350 | +6.3% |
| April 2026 | A$0.8800 | -11.1% |
| March 2026 | A$0.9900 | +7.6% |
| February 2026 | A$0.9200 | -9.4% |
| January 2026 | A$1.01 | +19.4% |
| December 2025 | A$0.8500 | -3.4% |
| November 2025 | A$0.8800 | +6.7% |
| October 2025 | A$0.8250 | +5.1% |
About the GRX data
Daily bars. 8,146 sessions from Sep 30, 1993 to Sep 28, 2026, one row per ASX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are ASX trading days; minute timestamps are UTC. Prices are in AUD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Sep 30, 1993, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/GRX/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on ASX
Common questions
GRX share price history
