LSE · GRX · stock
GreenX Metals Limited (GRX) stock price history
Every LSE trading session of GreenX Metals Limited from Sep 3, 2015 to Nov 12, 2026: 1,878 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, 2015 to 2026
- £0.6050
- All time high, 2023
- £0.5800
- 52 week high, £0.3810 low
- 1,878
- Daily sessions since 2015
Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 2015 to 2026 series and minute bars.
GRX key facts
- GreenX Metals Limited (GRX) closed at £0.4500 on Nov 12, 2026 on LSE.
- GRX's all time high close is £0.6050, set on Jun 23, 2023; its all time low close is £0.0589 on Feb 10, 2016.
- GRX's 52 week range is £0.3810 to £0.5800.
- GRX returned +12.5% over the year to Nov 12, 2026 and +233.3% over five years.
- Over ten years GRX returned +80%, +6.0% a year compounded.
- GRX's deepest drawdown was -88.0% from Mar 22, 2018 to Mar 27, 2020.
- DataCedar holds 1,878 daily sessions of GRX history from Sep 3, 2015 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
GRX price chart, 2015 to 2026
GRX returns
Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -12.6% |
| 3 months | -12.6% |
| 6 months | -2.2% |
| Year to date | +8.4% |
| 1 year | +12.5% |
| 3 years | -10.0% |
| 5 years | +233.3% |
| 10 years | +79.6% |
| Since Sep 3, 2015 | +239.3% |
| Compound annual growth, 11.2 years | +11.5% |
GRX records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- £0.6050 on Jun 23, 2023
- All time low close
- £0.0589 on Feb 10, 2016
- 52 week high
- £0.5800 on Jan 26, 2026
- 52 week low
- £0.3810 on Nov 24, 2025
- Deepest drawdown
- -88.0% from Mar 22, 2018 to Mar 27, 2020, recovered Jun 20, 2023
- Best single session
- +56.8% on Jan 19, 2021
- Worst single session
- -27.6% on May 29, 2018
- Volatility, 1 year annualised
- 53.1%
- Sessions closing higher, 1 year
- 32%
- Growth of 1 since 2015
- 3.4×
- Best calendar year
- 2016, +200%
- Worst calendar year
- 2019, -56%
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. 2015 starts on Sep 3, 2015; 2026 runs to Nov 12, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | £0.4150 | £0.5800 | £0.4100 | £0.4500 | +8.4% | 9.2M | 162 |
| 2025 | £0.3400 | £0.4600 | £0.3260 | £0.4150 | +22.1% | 3.3M | 159 |
| 2024 | £0.4900 | £0.7900 | £0.3300 | £0.3400 | -29.9% | 1.8M | 149 |
| 2023 | £0.4250 | £0.6100 | £0.3120 | £0.4850 | +47.0% | 4.5M | 128 |
| 2022 | £0.1150 | £0.3400 | £0.1025 | £0.3300 | +187.0% | 4.4M | 142 |
| 2021 | £0.1695 | £0.2161 | £0.1150 | £0.1150 | +6.4% | 3.4M | 151 |
| 2020 | £0.1056 | £0.1713 | £0.0589 | £0.1081 | +7.3% | 6.7M | 167 |
| 2019 | £0.2309 | £0.2358 | £0.1007 | £0.1007 | -56.4% | 2.7M | 171 |
| 2018 | £0.3144 | £0.5374 | £0.1965 | £0.2309 | -28.8% | 28.7M | 181 |
| 2017 | £0.2088 | £0.4519 | £0.2088 | £0.3242 | +57.1% | 17.7M | 164 |
| 2016 | £0.0688 | £0.3128 | £0.0589 | £0.2063 | +200.0% | 6.1M | 225 |
| 2015 | £0.1326 | £0.1424 | £0.0688 | £0.0688 | n/a | 20.4K | 79 |
GRX monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | £0.4500 | -8.2% |
| October 2026 | £0.4900 | -3.9% |
| September 2026 | £0.5100 | -6.4% |
| August 2026 | £0.5450 | +14.7% |
| July 2026 | £0.4750 | 0.0% |
| June 2026 | £0.4750 | -4.0% |
| May 2026 | £0.4950 | +4.2% |
| April 2026 | £0.4750 | 0.0% |
| March 2026 | £0.4750 | -3.1% |
| February 2026 | £0.4900 | -3.0% |
| January 2026 | £0.5050 | +21.7% |
| December 2025 | £0.4150 | -1.2% |
About the GRX data
Daily bars. 1,878 sessions from Sep 3, 2015 to Nov 12, 2026, one row per LSE 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 Nov 4, 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 LSE trading days; minute timestamps are UTC. Prices are in GBP. 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 3, 2015, 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/lse%3AGRX/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on LSE
Common questions
GRX share price history
