Great Southern Copper PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-05	2.350	2.500	2.350	2.350	2.350	60
2022-12-02	2.350	2.500	2.350	2.350	2.350	1,456
2022-12-01	2.350	2.350	2.301	2.350	2.350	98,750
2022-11-30	2.400	2.500	2.400	2.400	2.400	296
2022-11-29	2.400	2.400	2.400	2.400	2.400	75,000
2022-11-28	2.550	2.700	2.550	2.550	2.550	148
2022-11-25	2.550	2.700	2.550	2.550	2.550	74
2022-11-24	2.550	2.700	2.550	2.550	2.550	303
2022-11-23	2.550	2.601	2.550	2.550	2.550	3,825
2022-11-22	2.550	2.700	2.402	2.550	2.550	100,049
2022-11-21	2.550	2.685	2.400	2.550	2.550	7,239
2022-11-18	2.600	2.700	2.600	2.600	2.600	2,257
2022-11-16	2.550	2.585	2.550	2.550	2.550	37,647
2022-11-15	2.450	2.496	2.450	2.450	2.450	400,641
2022-11-14	2.400	2.500	2.300	2.400	2.400	120,502
2022-11-11	2.400	2.420	2.300	2.400	2.400	62,261
2022-11-04	2.450	2.500	2.300	2.400	2.400	33,674
2022-11-03	2.450	2.450	2.318	2.450	2.450	164,126
2022-11-01	2.550	2.550	2.500	2.550	2.550	25,000
2022-10-31	2.600	2.700	2.600	2.600	2.600	189
2022-10-28	2.600	2.700	2.500	2.600	2.600	53,500
2022-10-27	2.600	2.600	2.500	2.600	2.600	100
2022-10-26	2.600	2.620	2.600	2.600	2.600	951
2022-10-25	2.595	2.600	2.595	2.600	2.600	33,322
2022-10-24	2.550	2.700	2.550	2.550	2.550	185
2022-10-21	2.550	2.700	2.400	2.550	2.550	1,872,795
2022-10-20	2.550	2.700	2.550	2.550	2.550	150
2022-10-19	2.550	2.700	2.550	2.550	2.550	3,935
2022-10-18	2.550	2.550	2.430	2.550	2.550	1,000
2022-10-17	2.550	2.550	2.520	2.550	2.550	8,000
2022-10-14	2.600	2.625	2.600	2.600	2.600	18,508
2022-10-10	2.600	2.645	2.600	2.600	2.600	37,000
2022-10-06	2.600	2.600	2.500	2.600	2.600	150,000
2022-10-05	2.750	2.775	2.618	2.650	2.650	99,758
2022-10-04	2.700	2.885	2.600	2.750	2.750	426,860
2022-10-03	2.700	2.788	2.700	2.700	2.700	35,475
2022-09-30	2.700	2.788	2.700	2.700	2.700	8,967
2022-09-29	2.700	2.700	2.601	2.700	2.700	31,658
2022-09-28	2.650	2.697	2.650	2.650	2.650	7,610
2022-09-27	2.650	2.675	2.650	2.650	2.650	51,109
2022-09-23	2.700	2.700	2.489	2.600	2.600	141,887
2022-09-21	2.750	2.900	2.600	2.750	2.750	140
2022-09-20	2.750	2.900	2.650	2.750	2.750	28,400
2022-09-16	2.950	3.020	2.750	2.750	2.750	77,502
2022-09-15	3.150	3.200	2.950	2.950	2.950	52,079
2022-09-14	3.188	3.188	3.012	3.150	3.150	287,513
2022-09-13	3.500	3.675	3.300	3.300	3.300	209,727
2022-09-12	4.350	4.797	3.200	3.500	3.500	1,131,544
2022-09-09	3.450	4.250	3.400	4.250	4.250	1,555,290
2022-09-08	2.800	3.500	2.800	3.450	3.450	1,471,837
2022-09-07	2.600	3.170	2.535	2.700	2.700	867,262
2022-09-06	2.575	2.600	2.575	2.600	2.600	197,192
2022-09-05	2.550	2.600	2.550	2.550	2.550	650
2022-09-01	2.550	2.550	2.206	2.550	2.550	200,000
2022-08-31	2.550	2.550	2.500	2.550	2.550	15,037
2022-08-30	2.800	2.800	2.501	2.550	2.550	441,398
2022-08-25	3.150	3.150	3.030	3.150	3.150	2,637
2022-08-24	3.150	3.300	3.150	3.150	3.150	37
2022-08-22	3.150	3.150	3.030	3.150	3.150	10,274
2022-08-18	3.150	3.150	3.030	3.150	3.150	5,407

← NewerPage 16 of 18 · 1,054 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.