Great Southern Copper PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-31	1.300	1.400	1.104	1.250	1.250	160,046
2023-03-30	1.300	1.400	1.200	1.300	1.300	1,284
2023-03-28	1.450	1.530	1.200	1.300	1.300	153,525
2023-03-27	1.500	1.700	1.300	1.450	1.450	417,991
2023-03-24	1.500	1.632	1.320	1.600	1.600	206,859
2023-03-23	1.500	1.600	1.400	1.500	1.500	124
2023-03-22	1.450	1.800	1.406	1.500	1.500	1,998,620
2023-03-21	1.600	1.700	1.300	1.450	1.450	1,182,201
2023-03-20	1.200	1.894	1.200	1.600	1.600	2,483,886
2023-03-16	1.100	1.200	1.000	1.100	1.100	81
2023-03-15	1.100	1.100	0.781	1.100	1.100	9,686
2023-03-13	1.100	1.224	1.000	1.100	1.100	5,805
2023-03-10	1.200	1.200	0.800	1.200	1.200	804,448
2023-03-09	1.200	1.300	1.100	1.200	1.200	20,139
2023-03-08	1.200	1.300	1.100	1.200	1.200	3,032
2023-03-07	1.200	1.300	1.100	1.200	1.200	209
2023-03-06	1.200	1.290	1.200	1.200	1.200	20,000
2023-03-03	1.234	1.234	1.100	1.200	1.200	935,233
2023-03-02	1.350	1.350	1.206	1.350	1.350	76,653
2023-02-28	1.350	1.500	1.200	1.350	1.350	5,782
2023-02-27	1.350	1.350	1.200	1.350	1.350	70
2023-02-24	1.350	1.500	1.200	1.350	1.350	132
2023-02-22	1.350	1.500	1.200	1.350	1.350	151,973
2023-02-21	1.350	1.500	1.200	1.350	1.350	150,587
2023-02-20	1.450	1.600	1.300	1.350	1.350	241,222
2023-02-17	1.300	1.348	1.200	1.300	1.300	72,753
2023-02-15	1.300	1.428	1.300	1.300	1.300	39,839
2023-02-14	1.300	1.428	1.300	1.300	1.300	2,787
2023-02-13	1.300	1.428	1.200	1.300	1.300	5,974
2023-02-10	1.300	1.400	1.050	1.300	1.300	959,663
2023-02-09	1.246	1.338	1.246	1.300	1.300	304,741
2023-02-07	1.250	1.326	1.201	1.326	1.326	13,157
2023-02-06	1.250	1.300	1.250	1.250	1.250	3,769
2023-02-01	1.325	1.326	1.300	1.326	1.326	2,046
2023-01-31	1.325	1.428	1.250	1.325	1.325	7,721
2023-01-30	1.325	1.400	1.250	1.325	1.325	204
2023-01-27	1.340	1.340	1.301	1.325	1.325	74,367
2023-01-25	1.400	1.400	1.390	1.400	1.400	14,388
2023-01-19	1.400	1.500	1.300	1.400	1.400	35,443
2023-01-18	1.400	1.500	1.400	1.400	1.400	10,000
2023-01-17	1.400	1.500	1.400	1.400	1.400	100
2023-01-16	1.400	1.530	1.300	1.400	1.400	1,581
2023-01-13	1.400	1.500	1.330	1.400	1.400	75,276
2023-01-11	1.400	1.400	1.300	1.400	1.400	60
2023-01-09	1.550	1.700	1.300	1.400	1.400	103,286
2023-01-06	1.550	1.550	1.400	1.550	1.550	102,640
2023-01-05	1.550	1.550	1.500	1.550	1.550	5,900
2023-01-04	1.550	1.550	1.500	1.550	1.550	100,000
2023-01-03	2.100	2.100	1.500	1.650	1.650	1,366,178
2022-12-30	2.250	2.306	2.200	2.200	2.200	50,545
2022-12-28	2.350	2.355	2.200	2.250	2.250	20,832
2022-12-21	2.350	2.350	2.200	2.350	2.350	11,250
2022-12-20	2.350	2.500	2.350	2.350	2.350	50
2022-12-19	2.350	2.500	2.350	2.350	2.350	147,754
2022-12-16	2.350	2.350	2.200	2.350	2.350	64,481
2022-12-14	2.350	2.398	2.350	2.350	2.350	3,700
2022-12-12	2.350	2.400	2.350	2.350	2.350	24,481
2022-12-09	2.350	2.500	2.350	2.350	2.350	450
2022-12-06	2.350	2.350	2.200	2.350	2.350	200
2022-12-05	2.350	2.500	2.350	2.350	2.350	60

← NewerPage 15 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.