Great Southern Copper PLC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-13	1.950	1.987	1.822	1.950	1.950	4,110
2024-05-10	1.950	1.999	1.950	1.950	1.950	1,893
2024-05-09	2.000	2.000	1.700	1.950	1.950	1,410,988
2024-05-03	2.150	2.286	2.050	2.150	2.150	69,071
2024-05-01	2.150	2.300	2.000	2.150	2.150	389,965
2024-04-30	2.300	2.500	2.080	2.150	2.150	352,140
2024-04-29	2.250	2.500	2.000	2.300	2.300	206,362
2024-04-25	2.250	2.250	2.110	2.250	2.250	181,966
2024-04-22	2.150	2.200	2.150	2.150	2.150	194,430
2024-04-19	2.150	2.239	2.150	2.150	2.150	24,870
2024-04-17	2.150	2.300	2.150	2.150	2.150	228,673
2024-04-16	2.150	2.150	2.104	2.150	2.150	100,000
2024-04-12	2.200	2.300	2.200	2.200	2.200	24,260
2024-04-10	2.200	2.200	2.080	2.200	2.200	382
2024-04-09	2.150	2.294	2.125	2.200	2.200	314,000
2024-04-08	2.050	2.300	1.865	2.160	2.160	102,056
2024-04-04	2.050	2.125	2.050	2.050	2.050	48,131
2024-04-03	2.050	2.050	1.850	2.050	2.050	150,000
2024-04-02	1.980	2.050	1.980	2.050	2.050	258,390
2024-03-28	1.900	2.000	1.800	1.900	1.900	21,001
2024-03-26	1.900	2.080	1.811	1.900	1.900	48,724
2024-03-25	2.350	2.500	1.800	1.900	1.900	555,049
2024-03-22	2.400	2.460	2.302	2.350	2.350	24,414
2024-03-20	2.400	2.475	2.400	2.400	2.400	100,107
2024-03-19	2.500	2.590	2.400	2.400	2.400	68,901
2024-03-18	2.500	2.600	2.500	2.500	2.500	362
2024-03-15	2.500	2.500	2.420	2.500	2.500	47,923
2024-03-14	2.600	2.840	2.400	2.420	2.420	28,640
2024-03-13	2.700	2.900	2.300	2.600	2.600	559,078
2024-03-12	2.700	2.700	2.580	2.700	2.700	12,387
2024-03-11	2.700	2.700	2.580	2.700	2.700	164,036
2024-03-08	2.700	2.700	2.500	2.700	2.700	2,948,129
2024-03-07	2.700	2.700	2.500	2.700	2.700	77,722
2024-03-05	2.700	2.700	2.420	2.700	2.700	49,901
2024-03-01	2.700	2.700	2.502	2.700	2.700	75,000
2024-02-29	2.700	2.900	2.500	2.900	2.900	219,073
2024-02-28	2.650	2.850	2.502	2.700	2.700	54,722
2024-02-27	2.650	2.900	2.650	2.650	2.650	100,988
2024-02-26	2.700	2.880	2.400	2.880	2.880	456,747
2024-02-22	2.650	2.900	2.500	2.700	2.700	76,311
2024-02-21	2.600	2.800	2.400	2.600	2.600	36,872
2024-02-20	2.580	2.800	2.580	2.600	2.600	83,575
2024-02-19	2.450	2.600	2.450	2.450	2.450	1,000
2024-02-16	2.450	2.500	2.400	2.450	2.450	419,000
2024-02-15	2.650	2.800	2.300	2.450	2.450	306,316
2024-02-14	2.650	2.650	2.400	2.650	2.650	200,000
2024-02-13	2.800	2.800	2.500	2.540	2.540	202,208
2024-02-12	2.950	3.100	2.800	2.800	2.800	127,344
2024-02-09	2.700	3.100	2.700	2.950	2.950	826,630
2024-02-08	2.650	2.800	2.500	2.650	2.650	769,092
2024-02-07	2.400	2.800	2.180	2.650	2.650	1,522,511
2024-02-06	2.600	2.800	2.300	2.400	2.400	1,065,797
2024-02-05	2.600	2.600	2.300	2.300	2.300	73,742
2024-02-02	2.550	2.550	2.400	2.550	2.550	53,511
2024-02-01	2.550	2.550	2.400	2.550	2.550	19,322
2024-01-31	2.600	2.700	2.300	2.500	2.500	156,338
2024-01-30	2.600	2.640	2.440	2.550	2.550	200,000
2024-01-29	2.450	2.800	2.300	2.550	2.550	265,654
2024-01-25	2.450	2.489	2.400	2.400	2.400	273,045
2024-01-24	2.450	2.500	2.410	2.450	2.450	444,915

← NewerPage 11 of 18 · 1,053 trading daysOlder →

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.