Great Southern Copper PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-16 | 1.125 | 1.125 | 1.115 | 1.125 | 1.125 | 25,000 |
| 2024-08-15 | 1.115 | 1.115 | 1.100 | 1.100 | 1.100 | 183,570 |
| 2024-08-14 | 1.125 | 1.125 | 1.115 | 1.125 | 1.125 | 7,273 |
| 2024-08-13 | 1.125 | 1.125 | 1.080 | 1.125 | 1.125 | 1 |
| 2024-08-08 | 1.125 | 1.125 | 1.115 | 1.125 | 1.125 | 107,857 |
| 2024-08-07 | 1.125 | 1.150 | 1.101 | 1.150 | 1.150 | 10,006 |
| 2024-08-06 | 1.125 | 1.150 | 1.100 | 1.125 | 1.125 | 10,021 |
| 2024-08-05 | 1.125 | 1.144 | 1.100 | 1.125 | 1.125 | 105,000 |
| 2024-08-01 | 1.125 | 1.125 | 1.101 | 1.125 | 1.125 | 36,620 |
| 2024-07-31 | 1.125 | 1.125 | 1.101 | 1.125 | 1.125 | 147,987 |
| 2024-07-30 | 1.135 | 1.170 | 1.020 | 1.125 | 1.125 | 5,619,344 |
| 2024-07-29 | 1.100 | 1.150 | 1.100 | 1.150 | 1.150 | 1,294,232 |
| 2024-07-26 | 1.300 | 1.300 | 1.100 | 1.140 | 1.140 | 1,096,167 |
| 2024-07-25 | 1.300 | 1.300 | 1.250 | 1.300 | 1.300 | 171,937 |
| 2024-07-24 | 1.300 | 1.350 | 1.200 | 1.350 | 1.350 | 2,000,180 |
| 2024-07-23 | 1.300 | 1.300 | 1.283 | 1.300 | 1.300 | 42,364 |
| 2024-07-22 | 1.300 | 1.350 | 1.285 | 1.300 | 1.300 | 21,854 |
| 2024-07-19 | 1.350 | 1.450 | 1.250 | 1.350 | 1.350 | 527,117 |
| 2024-07-17 | 1.300 | 1.350 | 1.300 | 1.300 | 1.300 | 28,760 |
| 2024-07-16 | 1.300 | 1.300 | 1.250 | 1.300 | 1.300 | 30,000 |
| 2024-07-15 | 1.300 | 1.324 | 1.250 | 1.300 | 1.300 | 1,526,805 |
| 2024-07-12 | 1.300 | 1.360 | 1.250 | 1.360 | 1.360 | 452,090 |
| 2024-07-11 | 1.275 | 1.300 | 1.200 | 1.300 | 1.300 | 2,876,150 |
| 2024-07-10 | 1.200 | 1.350 | 1.200 | 1.320 | 1.320 | 825,147 |
| 2024-07-09 | 1.150 | 1.200 | 1.150 | 1.150 | 1.150 | 416,583 |
| 2024-07-08 | 1.225 | 1.235 | 1.082 | 1.150 | 1.150 | 1,384,927 |
| 2024-07-05 | 1.300 | 1.300 | 1.197 | 1.300 | 1.300 | 760,030 |
| 2024-07-04 | 1.300 | 1.330 | 1.260 | 1.300 | 1.300 | 21,299 |
| 2024-07-03 | 1.300 | 1.300 | 1.250 | 1.300 | 1.300 | 1,236,284 |
| 2024-07-02 | 1.303 | 1.303 | 1.265 | 1.300 | 1.300 | 123,638 |
| 2024-07-01 | 1.325 | 1.400 | 1.303 | 1.400 | 1.400 | 77,766 |
| 2024-06-28 | 1.325 | 1.400 | 1.275 | 1.325 | 1.325 | 505,423 |
| 2024-06-27 | 1.350 | 1.400 | 1.300 | 1.325 | 1.325 | 336,123 |
| 2024-06-26 | 1.388 | 1.388 | 1.285 | 1.350 | 1.350 | 184,132 |
| 2024-06-25 | 1.750 | 1.780 | 1.750 | 1.750 | 1.750 | 27,170 |
| 2024-06-24 | 1.700 | 1.800 | 1.700 | 1.700 | 1.700 | 269,896 |
| 2024-06-21 | 1.550 | 1.800 | 1.400 | 1.600 | 1.600 | 157,462 |
| 2024-06-20 | 1.550 | 1.750 | 1.550 | 1.550 | 1.550 | 74,844 |
| 2024-06-19 | 1.550 | 1.700 | 1.550 | 1.550 | 1.550 | 70,450 |
| 2024-06-14 | 1.550 | 1.575 | 1.550 | 1.550 | 1.550 | 125,777 |
| 2024-06-13 | 1.550 | 1.590 | 1.355 | 1.550 | 1.550 | 405,314 |
| 2024-06-12 | 1.800 | 1.800 | 1.425 | 1.550 | 1.550 | 759,309 |
| 2024-06-11 | 1.800 | 1.800 | 1.700 | 1.800 | 1.800 | 50,000 |
| 2024-06-10 | 1.800 | 2.000 | 1.700 | 1.850 | 1.850 | 553,870 |
| 2024-06-07 | 1.800 | 1.800 | 1.750 | 1.800 | 1.800 | 44,743 |
| 2024-06-06 | 2.000 | 2.000 | 1.710 | 1.710 | 1.710 | 638,098 |
| 2024-06-05 | 2.050 | 2.170 | 1.938 | 2.100 | 2.100 | 258,516 |
| 2024-06-04 | 2.300 | 2.300 | 2.000 | 2.000 | 2.000 | 509,777 |
| 2024-06-03 | 2.300 | 2.420 | 2.204 | 2.400 | 2.400 | 76,541 |
| 2024-05-31 | 2.300 | 2.400 | 2.275 | 2.300 | 2.300 | 172,113 |
| 2024-05-29 | 2.500 | 2.700 | 2.200 | 2.700 | 2.700 | 262,002 |
| 2024-05-28 | 2.350 | 2.650 | 2.200 | 2.500 | 2.500 | 458,862 |
| 2024-05-24 | 2.350 | 2.500 | 2.200 | 2.350 | 2.350 | 26,154 |
| 2024-05-23 | 2.350 | 2.350 | 2.200 | 2.350 | 2.350 | 200,000 |
| 2024-05-22 | 2.350 | 2.444 | 2.350 | 2.350 | 2.350 | 69,552 |
| 2024-05-21 | 2.150 | 2.500 | 2.000 | 2.350 | 2.350 | 404,558 |
| 2024-05-20 | 1.980 | 2.244 | 1.980 | 2.150 | 2.150 | 337,489 |
| 2024-05-17 | 1.900 | 1.980 | 1.900 | 1.900 | 1.900 | 18,495 |
| 2024-05-16 | 1.950 | 2.058 | 1.800 | 1.900 | 1.900 | 327,482 |
| 2024-05-15 | 1.950 | 2.069 | 1.822 | 1.950 | 1.950 | 72,057 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.