Great Southern Copper PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-23	2.400	2.471	2.300	2.300	2.300	197,271
2024-01-22	2.400	2.428	2.302	2.400	2.400	388,312
2024-01-19	2.302	2.302	2.300	2.300	2.300	122,186
2024-01-17	2.400	2.400	2.300	2.400	2.400	280,000
2024-01-15	2.400	2.436	2.302	2.400	2.400	10,229
2024-01-12	2.400	2.400	2.300	2.400	2.400	1,725,331
2024-01-11	2.450	2.510	2.320	2.450	2.450	732,673
2024-01-09	2.450	2.450	2.303	2.450	2.450	80,000
2024-01-08	2.450	2.450	2.303	2.450	2.450	24,744
2024-01-05	2.400	2.500	2.280	2.450	2.450	217,651
2024-01-04	2.400	2.440	2.311	2.400	2.400	261,244
2024-01-02	2.400	2.400	2.300	2.400	2.400	1,333,332
2023-12-29	2.400	2.400	2.400	2.400	2.400	7,000
2023-12-28	2.400	2.500	2.300	2.400	2.400	118,543
2023-12-27	2.400	2.400	2.400	2.400	2.400	20,833
2023-12-22	2.400	2.500	2.300	2.400	2.400	31,001
2023-12-21	2.400	2.500	2.260	2.400	2.400	486
2023-12-20	2.400	2.400	2.400	2.400	2.400	60,000
2023-12-19	2.310	2.310	2.160	2.160	2.160	638,282
2023-12-18	2.400	2.400	2.260	2.400	2.400	35,563
2023-12-15	2.400	2.400	2.400	2.400	2.400	100,000
2023-12-14	2.400	2.420	2.302	2.400	2.400	116,690
2023-12-12	2.400	2.445	2.306	2.400	2.400	58,923
2023-12-11	2.400	2.445	2.400	2.400	2.400	9,687
2023-12-08	2.400	2.400	2.302	2.400	2.400	2,500
2023-12-07	2.400	2.400	2.322	2.400	2.400	40,000
2023-12-06	2.400	2.445	2.400	2.400	2.400	40,000
2023-12-05	2.400	2.400	2.375	2.400	2.400	73,968
2023-12-04	2.640	2.640	2.640	2.640	2.640	1,488
2023-12-01	2.450	2.600	2.300	2.400	2.400	65,998
2023-11-30	2.450	2.450	2.390	2.450	2.450	292,220
2023-11-29	2.400	2.600	2.300	2.450	2.450	280,334
2023-11-28	2.400	2.400	2.325	2.400	2.400	22,339
2023-11-27	2.400	2.400	2.325	2.400	2.400	33,886
2023-11-23	2.400	2.400	2.325	2.400	2.400	100,000
2023-11-22	2.400	2.500	2.300	2.400	2.400	78,976
2023-11-21	2.400	2.400	2.400	2.400	2.400	15,552
2023-11-20	2.550	2.600	2.300	2.400	2.400	119,869
2023-11-16	2.550	2.550	2.500	2.550	2.550	68,568
2023-11-15	2.550	2.550	2.500	2.550	2.550	30,162
2023-11-14	2.535	2.535	2.500	2.500	2.500	14,673
2023-11-13	2.550	2.550	2.500	2.550	2.550	20,000
2023-11-10	2.550	2.550	2.500	2.550	2.550	80,000
2023-11-09	2.900	2.900	2.450	2.760	2.760	674,952
2023-11-08	2.900	2.900	2.800	2.900	2.900	1,257
2023-11-07	2.900	2.900	2.800	2.900	2.900	5,009
2023-11-06	2.900	2.964	2.900	2.900	2.900	33,000
2023-11-03	2.900	3.000	2.800	3.000	3.000	11,479
2023-11-02	2.900	2.964	2.800	2.900	2.900	37,959
2023-11-01	2.900	2.964	2.800	2.900	2.900	64,234
2023-10-31	2.950	3.000	2.810	2.900	2.900	320,748
2023-10-30	2.950	2.950	2.700	2.950	2.950	34,238
2023-10-27	2.850	3.200	2.700	2.950	2.950	335,881
2023-10-26	2.850	2.850	2.700	2.850	2.850	46,141
2023-10-25	2.850	2.875	2.500	2.850	2.850	223,047
2023-10-20	2.850	3.000	2.700	2.850	2.850	33,092
2023-10-19	2.850	2.911	2.711	2.850	2.850	122,956
2023-10-18	2.950	3.000	2.700	2.850	2.850	155,683
2023-10-17	2.950	3.000	2.950	2.950	2.950	11,810
2023-10-16	2.950	3.100	2.700	2.950	2.950	22,980

← NewerPage 12 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.