Great Southern Copper PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-12	3.050	3.200	2.700	2.950	2.950	252,229
2023-10-11	3.050	3.185	3.050	3.050	3.050	18,503
2023-10-09	3.150	3.300	2.800	3.050	3.050	137,567
2023-10-05	3.100	3.292	3.050	3.150	3.150	81,974
2023-10-04	3.200	3.300	3.100	3.100	3.100	191,858
2023-10-03	2.950	3.300	2.800	3.200	3.200	73,903
2023-10-02	2.950	3.200	2.755	2.950	2.950	69,296
2023-09-29	2.950	3.200	2.755	2.950	2.950	176,713
2023-09-28	2.950	3.174	2.950	2.950	2.950	20,193
2023-09-27	2.950	3.200	2.700	2.950	2.950	76,293
2023-09-26	3.021	3.021	2.950	2.950	2.950	142,822
2023-09-25	3.400	3.600	3.100	3.350	3.350	226,923
2023-09-22	3.400	3.600	3.400	3.400	3.400	64,267
2023-09-21	3.350	3.600	3.350	3.350	3.350	61,032
2023-09-20	3.250	3.600	3.100	3.520	3.520	129,255
2023-09-19	3.200	3.400	3.000	3.200	3.200	8,457
2023-09-18	3.200	3.300	3.025	3.300	3.300	66,443
2023-09-15	3.050	3.295	2.900	2.900	2.900	298,324
2023-09-14	3.050	3.090	3.050	3.050	3.050	80,000
2023-09-13	3.050	3.050	2.900	3.050	3.050	10,000
2023-09-12	3.050	3.200	2.900	3.050	3.050	27,370
2023-09-11	3.050	3.140	3.050	3.050	3.050	9,554
2023-09-08	3.050	3.050	2.900	3.050	3.050	242,046
2023-09-07	3.350	3.400	2.800	3.220	3.220	450,115
2023-09-06	3.250	3.500	3.200	3.350	3.350	171,041
2023-09-05	3.304	3.304	3.200	3.200	3.200	57,296
2023-09-04	3.400	3.500	3.300	3.400	3.400	97,785
2023-09-01	3.400	3.475	3.304	3.400	3.400	215,480
2023-08-31	3.750	3.780	3.300	3.400	3.400	423,895
2023-08-30	3.750	3.798	3.702	3.750	3.750	507,862
2023-08-29	3.150	3.800	3.000	3.750	3.750	317,831
2023-08-25	2.850	3.300	2.800	3.150	3.150	335,384
2023-08-24	2.800	3.000	2.600	2.800	2.800	12,509
2023-08-23	2.800	2.940	2.800	2.800	2.800	23,378
2023-08-22	2.850	2.940	2.756	2.800	2.800	83,968
2023-08-21	2.756	3.000	2.756	3.000	3.000	360,583
2023-08-18	2.750	2.750	2.580	2.750	2.750	14,545
2023-08-17	2.750	3.000	2.565	2.750	2.750	393,923
2023-08-15	2.750	2.750	2.587	2.750	2.750	50,000
2023-08-14	2.750	2.750	2.500	2.750	2.750	2,396
2023-08-11	2.750	2.750	2.600	2.750	2.750	26,823
2023-08-10	2.850	2.990	2.565	2.750	2.750	643,005
2023-08-09	2.700	3.000	2.600	2.850	2.850	65,454
2023-08-08	2.600	2.800	2.500	2.700	2.700	218,763
2023-08-07	2.550	2.700	2.510	2.700	2.700	80,202
2023-08-04	2.350	2.690	2.200	2.550	2.550	158,964
2023-08-03	2.000	2.500	2.000	2.350	2.350	1,051,780
2023-08-02	2.000	2.000	1.900	1.950	1.950	267,104
2023-08-01	2.500	2.500	1.950	2.100	2.100	1,080,868
2023-07-31	2.550	2.800	2.300	2.800	2.800	125,664
2023-07-28	2.400	2.800	2.300	2.620	2.620	636,236
2023-07-27	1.997	2.800	1.997	2.400	2.400	1,914,426
2023-07-26	1.300	2.200	1.300	1.850	1.850	1,477,305
2023-07-25	1.300	1.400	1.200	1.300	1.300	87,052
2023-07-20	1.300	1.340	1.212	1.300	1.300	143,551
2023-07-19	1.300	1.320	1.300	1.300	1.300	50,000
2023-07-18	1.250	1.400	1.160	1.300	1.300	385,307
2023-07-17	1.225	1.225	1.110	1.225	1.225	30,000
2023-07-14	1.225	1.225	1.150	1.225	1.225	58,544
2023-07-13	1.225	1.300	1.100	1.225	1.225	98,799

← NewerPage 13 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.