Great Southern Copper PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-17 | 3.150 | 3.150 | 2.900 | 3.150 | 3.150 | 370,653 |
| 2022-08-16 | 3.200 | 3.300 | 3.200 | 3.200 | 3.200 | 210 |
| 2022-08-12 | 3.200 | 3.265 | 3.200 | 3.200 | 3.200 | 76,572 |
| 2022-08-11 | 3.150 | 3.265 | 3.071 | 3.200 | 3.200 | 171,694 |
| 2022-08-10 | 3.150 | 3.265 | 3.150 | 3.150 | 3.150 | 26,821 |
| 2022-08-09 | 3.100 | 3.165 | 3.100 | 3.100 | 3.100 | 7,930 |
| 2022-08-05 | 3.100 | 3.200 | 3.100 | 3.100 | 3.100 | 600 |
| 2022-08-04 | 3.100 | 3.200 | 3.100 | 3.100 | 3.100 | 165 |
| 2022-08-03 | 3.100 | 3.200 | 3.100 | 3.100 | 3.100 | 50 |
| 2022-08-02 | 3.100 | 3.100 | 3.050 | 3.100 | 3.100 | 200,000 |
| 2022-08-01 | 3.100 | 3.200 | 3.100 | 3.100 | 3.100 | 343,408 |
| 2022-07-26 | 3.100 | 3.200 | 3.100 | 3.100 | 3.100 | 35 |
| 2022-07-25 | 3.100 | 3.200 | 3.000 | 3.100 | 3.100 | 55,231 |
| 2022-07-22 | 3.100 | 3.200 | 3.000 | 3.100 | 3.100 | 264 |
| 2022-07-19 | 3.100 | 3.100 | 3.000 | 3.100 | 3.100 | 4,491 |
| 2022-07-18 | 3.100 | 3.200 | 3.100 | 3.100 | 3.100 | 300 |
| 2022-07-15 | 3.100 | 3.200 | 3.000 | 3.100 | 3.100 | 5,213 |
| 2022-07-08 | 3.100 | 3.100 | 3.050 | 3.100 | 3.100 | 1,241 |
| 2022-07-04 | 3.100 | 3.100 | 3.023 | 3.100 | 3.100 | 9,000 |
| 2022-06-30 | 3.202 | 3.202 | 3.100 | 3.100 | 3.100 | 20,000 |
| 2022-06-29 | 3.600 | 3.600 | 3.300 | 3.300 | 3.300 | 105,243 |
| 2022-06-28 | 3.625 | 3.625 | 3.375 | 3.600 | 3.600 | 254,000 |
| 2022-06-23 | 3.750 | 3.840 | 3.750 | 3.750 | 3.750 | 4,999 |
| 2022-06-21 | 3.900 | 3.975 | 3.800 | 3.850 | 3.850 | 54,810 |
| 2022-06-20 | 4.000 | 4.000 | 3.900 | 4.000 | 4.000 | 19,282 |
| 2022-06-16 | 4.150 | 4.200 | 3.900 | 4.050 | 4.050 | 20,892 |
| 2022-06-13 | 4.150 | 4.268 | 4.150 | 4.150 | 4.150 | 19,282 |
| 2022-06-09 | 4.150 | 4.150 | 4.000 | 4.150 | 4.150 | 10,875 |
| 2022-05-30 | 4.150 | 4.150 | 4.000 | 4.150 | 4.150 | 25,000 |
| 2022-05-26 | 4.150 | 4.275 | 4.150 | 4.150 | 4.150 | 21,885 |
| 2022-05-24 | 4.150 | 4.200 | 4.150 | 4.150 | 4.150 | 50,000 |
| 2022-05-23 | 4.100 | 4.200 | 4.100 | 4.100 | 4.100 | 27,500 |
| 2022-05-20 | 4.050 | 4.050 | 4.000 | 4.050 | 4.050 | 822,999 |
| 2022-05-19 | 4.100 | 4.100 | 4.010 | 4.100 | 4.100 | 58,306 |
| 2022-05-18 | 4.165 | 4.165 | 4.100 | 4.100 | 4.100 | 29,966 |
| 2022-05-17 | 4.500 | 4.500 | 4.115 | 4.200 | 4.200 | 163,863 |
| 2022-05-16 | 4.500 | 4.500 | 4.250 | 4.500 | 4.500 | 250,000 |
| 2022-05-12 | 4.600 | 4.600 | 4.453 | 4.600 | 4.600 | 30,082 |
| 2022-05-11 | 4.500 | 4.600 | 4.388 | 4.600 | 4.600 | 61,819 |
| 2022-05-10 | 4.500 | 4.600 | 4.440 | 4.500 | 4.500 | 35,790 |
| 2022-05-09 | 4.500 | 4.600 | 4.440 | 4.600 | 4.600 | 101,577 |
| 2022-05-06 | 4.500 | 4.500 | 4.300 | 4.500 | 4.500 | 218,713 |
| 2022-05-05 | 4.450 | 4.700 | 4.383 | 4.500 | 4.500 | 78,132 |
| 2022-05-04 | 4.450 | 4.590 | 4.350 | 4.450 | 4.450 | 145,591 |
| 2022-05-03 | 4.650 | 4.700 | 4.450 | 4.450 | 4.450 | 380,125 |
| 2022-04-29 | 4.850 | 4.990 | 4.627 | 4.650 | 4.650 | 280,815 |
| 2022-04-28 | 4.800 | 4.967 | 4.702 | 4.850 | 4.850 | 133,213 |
| 2022-04-27 | 4.200 | 5.200 | 3.900 | 4.800 | 4.800 | 1,225,445 |
| 2022-04-26 | 3.700 | 4.396 | 3.700 | 4.000 | 4.000 | 814,206 |
| 2022-04-25 | 3.650 | 3.700 | 3.600 | 3.700 | 3.700 | 289,847 |
| 2022-04-22 | 3.650 | 3.660 | 3.650 | 3.650 | 3.650 | 135,674 |
| 2022-04-13 | 3.650 | 3.660 | 3.650 | 3.650 | 3.650 | 2,637 |
| 2022-04-11 | 3.650 | 3.680 | 3.600 | 3.650 | 3.650 | 227,743 |
| 2022-04-08 | 3.650 | 3.680 | 3.650 | 3.650 | 3.650 | 14,003 |
| 2022-04-07 | 3.650 | 3.680 | 3.650 | 3.650 | 3.650 | 15,684 |
| 2022-04-06 | 3.650 | 3.680 | 3.650 | 3.650 | 3.650 | 3,000 |
| 2022-03-29 | 3.650 | 3.650 | 3.600 | 3.650 | 3.650 | 2,000,000 |
| 2022-03-28 | 3.650 | 3.800 | 3.600 | 3.650 | 3.650 | 402,599 |
| 2022-03-24 | 3.650 | 3.650 | 3.300 | 3.650 | 3.650 | 984,000 |
| 2022-03-21 | 3.700 | 3.700 | 3.600 | 3.700 | 3.700 | 20,000 |
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.