Great Southern Copper PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-12	1.268	1.268	1.200	1.225	1.225	662,098
2023-07-11	1.250	1.410	1.150	1.275	1.275	1,441,154
2023-07-10	1.175	1.200	1.175	1.200	1.200	52,500
2023-07-07	1.150	1.200	1.000	1.150	1.150	770,204
2023-07-06	1.200	1.200	1.100	1.150	1.150	287,078
2023-07-03	1.200	1.200	1.100	1.200	1.200	468,683
2023-06-30	1.225	1.300	1.100	1.200	1.200	140,292
2023-06-28	1.225	1.300	1.153	1.225	1.225	1,774,280
2023-06-27	1.225	1.300	1.150	1.225	1.225	2,463
2023-06-26	1.225	1.270	1.153	1.225	1.225	89,951
2023-06-23	1.225	1.270	1.225	1.225	1.225	15,304
2023-06-22	1.225	1.300	1.150	1.225	1.225	78,368
2023-06-21	1.195	1.293	1.195	1.225	1.225	302,808
2023-06-20	1.300	1.300	1.102	1.150	1.150	433,487
2023-06-19	1.350	1.400	1.300	1.350	1.350	85,512
2023-06-16	1.350	1.350	1.300	1.350	1.350	33,037
2023-06-14	1.350	1.400	1.350	1.350	1.350	16,323
2023-06-13	1.350	1.350	1.300	1.350	1.350	20,403
2023-06-12	1.400	1.500	1.300	1.350	1.350	65,682
2023-06-09	1.400	1.400	1.300	1.400	1.400	101,535
2023-06-08	1.350	1.400	1.350	1.400	1.400	195,908
2023-06-07	1.450	1.500	1.300	1.325	1.325	102,115
2023-06-06	1.500	1.500	1.400	1.450	1.450	237,219
2023-06-05	1.600	1.600	1.600	1.600	1.600	4,746
2023-06-02	1.495	1.568	1.495	1.500	1.500	184,636
2023-06-01	1.450	1.500	1.401	1.450	1.450	32,623
2023-05-31	1.450	1.500	1.400	1.450	1.450	4,224
2023-05-30	1.550	1.600	1.400	1.450	1.450	627,626
2023-05-26	1.575	1.650	1.494	1.550	1.550	256,985
2023-05-25	1.625	1.650	1.500	1.575	1.575	1,451,841
2023-05-24	1.625	1.700	1.550	1.625	1.625	86,466
2023-05-23	1.725	1.750	1.550	1.625	1.625	782,570
2023-05-22	1.600	2.000	1.555	1.725	1.725	5,843,568
2023-05-19	1.475	1.700	1.475	1.600	1.600	2,275,951
2023-05-18	1.250	1.600	1.250	1.425	1.425	2,694,788
2023-05-17	1.250	1.300	1.250	1.250	1.250	138
2023-05-16	1.300	1.300	1.204	1.300	1.300	33,255
2023-05-15	1.100	1.500	1.000	1.300	1.300	7,938,624
2023-05-12	1.100	1.200	1.100	1.100	1.100	1,325
2023-05-10	1.100	1.173	1.100	1.100	1.100	70,000
2023-05-09	1.100	1.100	0.850	1.100	1.100	1,065,993
2023-05-04	1.150	1.200	1.150	1.150	1.150	50,502
2023-05-03	1.150	1.175	1.100	1.150	1.150	23,151
2023-05-02	1.150	1.200	1.150	1.150	1.150	1,488
2023-04-28	1.150	1.150	1.100	1.150	1.150	83
2023-04-27	1.150	1.150	1.100	1.150	1.150	1,400
2023-04-26	1.150	1.200	1.150	1.150	1.150	3,123
2023-04-25	1.150	1.200	1.140	1.150	1.150	129,342
2023-04-24	1.150	1.200	1.100	1.150	1.150	188
2023-04-21	1.150	1.200	1.150	1.150	1.150	891
2023-04-20	1.150	1.150	1.100	1.150	1.150	833
2023-04-19	1.150	1.220	1.100	1.150	1.150	27,439
2023-04-18	1.150	1.200	1.150	1.150	1.150	162,606
2023-04-17	1.250	1.300	1.100	1.150	1.150	50,370
2023-04-14	1.250	1.400	1.100	1.250	1.250	2,064
2023-04-13	1.250	1.400	1.100	1.250	1.250	1,040
2023-04-11	1.250	1.400	1.100	1.250	1.250	82,845
2023-04-05	1.250	1.400	1.100	1.250	1.250	4,046
2023-04-04	1.250	1.400	1.100	1.250	1.250	723
2023-04-03	1.250	1.400	1.100	1.250	1.250	162

← NewerPage 14 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.