—
C+
C+ The full Closelooknet — membership. Open the C+ overview

Greentech Metals Ltd (GRE.AX) — Historial de precios

A 2026-10-16 — actualizado cada noche desde el data lake de Closelook. Lecturas de diario, no asesoramiento.

Gráfico completo ↗

Precios diarios

FechaAperturaMáximoMínimoCierreVar. %Volumen
2026-10-160.040.040.040.04+11.11%192,642
2026-10-150.040.040.040.04-14.29%1,756,298
2026-10-140.040.040.040.04-6.67%380,569
2026-10-130.050.050.040.04-4.26%1,028,524
2026-10-120.040.050.040.05+4.44%15,273
2026-10-090.050.050.040.04-2.17%167
2026-10-080.050.050.040.05+0.00%23,243
2026-10-070.050.050.050.05-6.12%201,499
2026-10-060.050.050.050.05+4.26%21,182
2026-10-050.050.050.040.05-2.08%230,510
2026-10-020.050.050.050.05+4.35%94,755
2026-10-010.050.050.050.05-2.13%411,671
2026-09-300.050.050.050.05+0.00%520,702
2026-09-290.050.050.050.05-4.08%530,807
2026-09-280.050.050.050.05-3.92%356,952
2026-09-250.050.050.050.05+0.00%16,361
2026-09-240.050.050.050.05+6.25%737,762
2026-09-230.050.050.050.05-4.00%308,851
2026-09-220.050.050.050.05-5.66%389,621
2026-09-210.050.050.050.05+3.92%1,340,138
2026-09-180.050.050.050.05+4.08%597,754
2026-09-170.050.050.050.05+0.00%1,606,709
2026-09-160.050.050.050.05-2.00%1,417,389
2026-09-150.050.050.050.05-1.96%49,893
2026-09-140.060.060.050.05-8.93%2,563,996
2026-09-110.060.060.050.06-1.75%682,333
2026-09-100.060.060.060.06-3.39%1,080,378
2026-09-090.060.060.060.06+0.00%1,380,589
2026-09-080.060.060.060.06+3.51%870,405
2026-09-070.060.060.060.06-1.72%416,134
2026-09-040.060.060.060.06+1.75%324,192
2026-09-030.060.060.060.06-1.72%1,443,140
2026-09-020.060.060.060.06+0.00%1,542,617
2026-09-010.060.060.060.06+0.00%1,322,010
2026-08-310.060.060.060.06+3.57%361,200
2026-08-280.060.060.060.06-1.75%670,940
2026-08-270.060.060.060.06-3.39%324,480
2026-08-260.060.060.060.06-1.67%38
2026-08-250.060.060.060.06+3.45%1,266,407
2026-08-240.060.060.060.06-1.69%403,010
2026-08-210.060.060.060.06+3.51%1,003,055
2026-08-200.060.060.060.06-5.00%1,323,462
2026-08-190.060.060.060.06+0.00%1,462,398
2026-08-180.060.060.060.06-4.76%1,134,176
2026-08-170.060.060.060.06+0.00%226,747
2026-08-140.060.060.060.06+3.28%709,775
2026-08-130.060.060.060.06+1.67%100,381
2026-08-120.060.060.060.06+0.00%911,668
2026-08-110.060.060.050.06+5.26%1,418,649
2026-08-100.060.060.060.06+0.00%125,769
2026-08-070.060.060.060.06+3.64%888,655
2026-08-060.060.060.060.06+0.00%711,311
2026-08-050.060.060.050.06-3.51%1,872,290
2026-08-040.060.060.060.06-3.39%73,404
2026-08-030.060.060.060.06+1.72%100,003
2026-07-310.060.060.060.06+0.00%308,709
2026-07-300.060.060.060.06-4.92%201,357
2026-07-290.060.060.060.06-6.15%428,396
2026-07-280.070.070.070.07+1.56%72,306
2026-07-270.060.060.060.06+1.59%49,490
2026-07-240.060.060.060.06+0.00%368,731
2026-07-230.060.060.060.06+12.50%602,107
2026-07-220.060.060.060.06+1.82%516,867
2026-07-210.060.060.060.06-1.79%777,918
2026-07-200.060.060.060.06-3.45%170,355
2026-07-170.060.060.060.06-3.33%117,578
2026-07-160.060.060.060.06+1.69%195,368
2026-07-150.060.060.060.06-3.28%363,147
2026-07-140.060.060.060.06-1.61%17,450
2026-07-130.070.070.060.06-6.06%547,073
2026-07-100.060.070.060.07+0.00%279,194
2026-07-090.060.070.060.07+0.00%152,815
2026-07-080.070.070.070.07+3.13%66,173
2026-07-070.070.070.060.06-4.48%171,746
2026-07-060.060.070.060.07+11.67%1,492,519
2026-07-030.060.060.060.06+0.00%1,373,633
2026-07-020.060.060.060.06+0.00%1,178,799
2026-07-010.060.060.060.06-4.76%802,822
2026-06-300.060.060.060.06+1.61%855,567
2026-06-290.060.070.060.06-6.06%947,632
2026-06-260.060.070.060.07+6.45%2,192,536
2026-06-250.070.070.060.06-11.43%859,200
2026-06-240.070.070.070.07-1.41%160,492
2026-06-230.070.070.070.07+1.43%485,533
2026-06-220.070.070.070.07-1.41%727,692
2026-06-190.070.070.070.07+1.43%405,608
2026-06-180.070.070.070.07-5.41%51,253
2026-06-170.080.080.070.07-2.63%912,888
2026-06-160.070.080.070.08+2.70%892,019
2026-06-150.070.080.070.07+5.71%1,378,583
2026-06-120.070.070.070.07+0.00%917,985
2026-06-110.070.070.070.07+1.45%586,126
2026-06-100.070.070.070.07-5.48%1,674,648
2026-06-090.080.080.070.07-3.95%633,324
2026-06-050.080.080.080.08-5.00%219,378
2026-06-040.080.080.080.08-3.61%141,612
2026-06-030.070.080.070.08+7.79%1,658,685
2026-06-020.080.080.080.08+0.00%411,474
2026-06-010.080.080.080.08+1.32%398,036
2026-05-290.070.080.070.08+4.11%869,365
2026-05-280.080.080.070.07-9.88%2,441,409
2026-05-270.080.080.080.08+5.19%1,726,371
2026-05-260.080.080.080.08-3.75%566,652
2026-05-250.080.080.080.08+1.27%621,334
2026-05-220.080.080.080.08-1.25%1,069,540
2026-05-210.080.080.080.08+1.27%1,228,946
2026-05-200.080.080.080.08+2.60%1,727,644
2026-05-190.070.080.070.08+4.05%2,505,526
2026-05-180.080.080.070.07-5.13%882,051
2026-05-150.080.080.080.08-7.14%1,686,532
2026-05-140.090.090.080.08+3.70%187,328
2026-05-130.090.090.080.08-4.71%2,755,919
2026-05-120.080.090.080.09+13.33%1,402,420
2026-05-070.080.090.070.07-6.25%6,435,198
2026-05-060.080.080.080.08+2.56%366,378
2026-05-050.080.080.080.08-4.88%1,052,481
2026-05-040.080.080.080.08-1.20%536,136
2026-05-010.090.090.080.08+3.75%381,964
2026-04-300.080.080.080.08-0.62%177,555
2026-04-290.080.080.080.08+0.63%390,640
2026-04-280.080.080.080.08+0.00%172,132
2026-04-270.080.080.080.08+0.00%66,789
2026-04-240.080.080.080.08+0.00%880,712
2026-04-230.080.080.080.08-1.23%701,530
2026-04-220.090.090.080.08-4.71%530,564
2026-04-210.090.090.090.09-3.41%15,792
2026-04-200.090.090.090.09+6.02%312,118
2026-04-170.090.090.080.08-2.35%288,808
2026-04-160.090.090.090.09-6.59%421,171
2026-04-150.090.090.090.09+5.81%925,671
2026-04-140.090.090.090.09-1.15%913,575
2026-04-130.090.090.080.09+8.75%954,826
2026-04-100.080.080.080.08+5.26%756,160
2026-04-090.090.090.080.08-6.17%265,869
2026-04-080.080.080.080.08+8.00%799,294
2026-04-070.070.080.070.07-3.85%607,596
2026-04-020.080.080.070.08+2.63%1,330,360
2026-04-010.070.080.070.08+13.43%1,332,426
2026-03-310.070.070.070.07+1.52%829,375
2026-03-300.070.070.060.07+0.00%175,394
2026-03-270.070.070.070.07-5.71%239,866
2026-03-260.070.070.070.07-1.41%1,334,452
2026-03-250.070.080.060.07+12.70%1,367,162
2026-03-240.060.070.060.06+3.28%982,102
2026-03-230.070.070.060.06-11.59%959,580
2026-03-200.070.070.070.07-1.43%845,874
2026-03-190.070.070.060.07-1.41%1,870,331
2026-03-180.080.080.070.07-6.58%899,324
2026-03-170.080.080.070.08+1.33%705,215
2026-03-160.080.080.070.07-10.71%756,243
2026-03-130.090.090.080.08-7.69%172,468
2026-03-120.090.090.090.09-1.09%26,799
2026-03-110.090.090.090.09+5.75%761,275
2026-03-100.090.090.090.09-2.25%775,564
2026-03-090.100.100.080.09-10.10%2,487,402
2026-03-060.100.100.100.10-5.71%1,137,102
2026-03-050.120.120.100.10+0.00%1,198,774
2026-03-040.100.110.100.10-4.55%533,137
2026-03-030.130.130.110.11-12.00%989,913
2026-03-020.130.130.120.13-3.85%256,837
2026-02-270.110.140.110.13+13.04%1,746,170
2026-02-260.110.120.100.12+4.55%1,424,472
2026-02-250.100.110.100.11+0.00%545,885
2026-02-240.110.110.110.11+4.76%236,611
2026-02-230.120.120.100.10-8.70%816,023
2026-02-200.110.120.110.12+4.55%209,556
2026-02-190.120.120.110.11-4.35%504,423
2026-02-180.120.120.110.12+0.00%938,726
2026-02-170.120.120.120.12+0.00%518,617
2026-02-160.120.120.120.12-4.17%349,368
2026-02-130.120.120.110.12+0.00%891,795
2026-02-120.130.130.120.12-4.00%832,077
2026-02-110.130.130.120.13+4.17%709,910
2026-02-100.120.120.120.12-4.00%566,254
2026-02-090.100.130.100.13+19.05%1,780,811
2026-02-060.120.120.100.10-8.70%1,781,159
2026-02-050.130.130.120.12-11.54%1,048,996
2026-02-040.130.130.120.13+8.33%713,394
2026-02-030.110.130.110.12+4.35%979,907
2026-02-020.120.120.110.12-11.54%1,668,903
2026-01-300.130.130.120.13+4.00%648,467
2026-01-290.140.140.120.13-10.71%1,196,798
2026-01-280.140.140.130.14+7.69%1,096,394
2026-01-270.150.150.130.13-13.33%1,059,952
2026-01-230.150.150.140.15+3.45%1,608,911
2026-01-220.140.140.140.14+11.54%1,743,136
2026-01-210.130.140.130.13+8.33%502,178
2026-01-200.130.140.120.12-11.11%990,004
2026-01-190.140.140.120.14+0.00%1,131,092
2026-01-160.140.140.130.14+0.00%628,198
2026-01-150.150.150.140.14-10.00%1,162,482
2026-01-140.140.150.130.15+7.14%1,762,122
2026-01-130.160.160.140.14-9.68%1,987,519
2026-01-120.140.160.140.15+19.23%2,248,523
2026-01-090.150.150.130.13-7.14%1,352,904
2026-01-080.140.150.140.14+3.70%2,955,769
2026-01-070.140.140.130.14+3.85%4,252,236
2026-01-060.120.130.120.13+18.18%2,387,318
2026-01-050.120.120.110.11-4.35%394,559
2026-01-020.120.120.110.12+4.55%555,399
2025-12-310.120.120.110.11-8.33%743,926
2025-12-300.120.130.120.12-11.11%1,385,845
2025-12-290.130.140.130.14+12.50%4,321,656
2025-12-240.080.140.080.12+46.34%6,439,837
2025-12-230.070.090.070.08+12.33%1,335,958
2025-12-220.070.070.070.07+4.29%774,125
2025-12-180.070.070.070.07-5.41%649,240
2025-12-170.070.080.070.07+12.12%163,426
2025-12-160.070.070.070.07-1.49%211,721
2025-12-150.070.070.070.07+1.52%242,942
2025-12-120.070.070.070.07+0.00%177,379
2025-12-110.070.070.070.07-2.94%489,876
2025-12-100.070.070.070.07-10.53%14,653
2025-12-090.080.080.080.08-2.56%305,535
2025-12-080.080.080.080.08+0.00%60,738
2025-12-050.080.080.080.08+1.30%323,799
2025-12-040.080.080.080.08+0.00%697,754
2025-12-030.080.090.070.08+8.45%3,270,483
2025-11-280.070.070.070.07+4.41%40,218
2025-11-270.070.070.070.07-1.45%127,851
2025-11-250.070.070.070.07+7.81%192,403
2025-11-240.060.060.060.06-5.88%5,515
2025-11-200.070.070.070.07+3.03%161,998
2025-11-190.070.070.070.07+3.13%40,000
2025-11-180.070.070.060.06-12.33%239,464
2025-11-170.070.070.070.07+4.29%164,299
2025-11-140.070.070.070.07+0.00%370,436
2025-11-130.070.070.070.07+6.06%215,638
2025-11-120.070.070.070.07+1.54%187,371
2025-11-110.070.070.070.07+0.00%37,734
2025-11-100.060.070.060.07+6.56%241,556
2025-11-070.060.060.060.06-1.61%869
2025-11-060.060.060.060.06+3.33%147,749
2025-11-050.060.060.060.06-3.23%80,788
2025-11-040.060.060.060.06+0.00%32,258
2025-11-030.060.060.060.06+5.08%94,547
2025-10-310.060.060.060.06-1.67%89,961
2025-10-300.060.060.060.06+1.69%16,842
2025-10-290.060.060.060.06-1.67%41,000
2025-10-280.060.060.060.06-6.25%728,343
2025-10-270.060.060.060.06+1.59%355,903
2025-10-240.060.060.060.06+0.00%72,107
2025-10-230.060.060.060.06+0.00%266,810
2025-10-220.060.060.060.06+12.50%598,636
2025-10-210.060.060.060.06+0.00%21,747
2025-10-200.060.060.060.06+0.00%29,485
2025-10-170.060.060.060.06+0.00%3,000
2025-10-160.050.060.050.06+3.70%501,290
2025-10-140.050.050.050.05+0.00%155,253
2025-10-130.050.050.050.05+0.00%127,956

Las 250 sesiones más recientes, de la más nueva a la más antigua.

Rentabilidad estacional

Mejor mes histórico: Dic (+42.86%). Peor mes: Abr (-19.24%). Basado en 2 años de datos diarios (2025–2026).

FAQ · a partir de los datos de precios actuales · a 2026-10-16

Respuestas rápidas

¿Cuál es el último cierre de Greentech Metals Ltd (GRE.AX)?

0.04 el 2026-10-16, según el registro diario de precios del data lake de Closelook.

¿Cuál es el máximo y el mínimo de 52 semanas de GRE.AX?

Máximo de 0.16 y mínimo de 0.04 en las últimas 52 semanas, a 2026-10-16.

¿Cuál es históricamente el mes más fuerte y el más débil de Greentech Metals Ltd?

Históricamente, el mes más fuerte de GRE.AX ha sido Dic (media +42.86%) y el más débil Abr (media -19.24%), sobre 2 años de datos diarios (2025–2026).

¿Cuántos años de estacionalidad cubre esta página?

2 años (2025–2026), calculados a partir de 432 velas diarias del data lake de Closelook.