Great Southern Copper PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	3.100	3.300	2.656	2.870	2.870	2,749,784
2026-04-27	3.000	3.200	2.800	3.000	3.000	428,482
2026-04-24	3.100	3.200	2.811	2.940	2.940	3,783,773
2026-04-23	3.200	3.200	3.000	3.100	3.100	1,076,445
2026-04-22	3.200	3.300	3.100	3.200	3.200	824,860
2026-04-21	3.200	3.300	3.100	3.200	3.200	3,356,256
2026-04-20	3.150	3.300	3.000	3.200	3.200	1,366,284
2026-04-17	3.050	3.600	2.900	3.100	3.100	3,687,333
2026-04-16	3.250	3.400	3.000	3.260	3.260	3,039,072
2026-04-15	3.250	3.400	3.100	3.200	3.200	2,490,380
2026-04-14	3.250	3.400	3.100	3.250	3.250	3,438,942
2026-04-13	3.700	3.900	3.000	3.200	3.200	15,645,263
2026-04-10	3.000	3.650	2.800	3.500	3.500	5,871,640
2026-04-09	2.900	3.200	2.700	3.100	3.100	2,925,456
2026-04-08	2.600	2.870	2.400	2.750	2.750	2,385,770
2026-04-07	2.650	2.800	2.420	2.500	2.500	1,498,333
2026-04-02	2.700	2.800	2.500	2.650	2.650	652,406
2026-04-01	2.600	2.800	2.400	2.700	2.700	1,951,606
2026-03-31	2.600	2.800	2.360	2.600	2.600	1,386,604
2026-03-30	2.600	2.800	2.400	2.600	2.600	912,501
2026-03-27	2.600	2.800	2.400	2.600	2.600	1,516,554
2026-03-26	2.550	2.800	2.400	2.600	2.600	735,195
2026-03-25	2.450	2.700	2.300	2.550	2.550	2,901,444
2026-03-24	2.450	2.600	2.300	2.450	2.450	3,371,540
2026-03-23	2.500	2.700	2.300	2.450	2.450	3,372,365
2026-03-20	2.500	2.700	2.326	2.500	2.500	1,603,823
2026-03-19	2.500	2.648	2.300	2.500	2.500	2,621,935
2026-03-18	2.400	2.800	2.300	2.500	2.500	1,802,677
2026-03-17	2.400	2.500	2.304	2.400	2.400	1,122,654
2026-03-16	2.400	2.500	2.300	2.400	2.400	916,684
2026-03-13	2.550	2.740	2.300	2.480	2.480	1,895,490
2026-03-12	2.550	2.700	2.400	2.550	2.550	319,771
2026-03-11	2.650	2.800	2.300	2.500	2.500	4,771,285
2026-03-10	2.499	2.900	2.499	2.500	2.500	3,190,748
2026-03-09	2.450	2.600	2.300	2.400	2.400	705,409
2026-03-06	2.450	2.600	2.400	2.500	2.500	1,782,000
2026-03-05	2.400	2.518	2.350	2.450	2.450	1,415,978
2026-03-04	2.450	2.600	2.300	2.400	2.400	2,436,665
2026-03-03	2.600	2.643	2.200	2.540	2.540	1,468,536
2026-03-02	2.600	2.700	2.520	2.600	2.600	2,422,149
2026-02-27	2.700	2.800	2.500	2.600	2.600	2,504,329
2026-02-26	2.750	2.900	2.600	2.720	2.720	750,643
2026-02-25	2.650	2.875	2.500	2.760	2.760	3,183,173
2026-02-24	2.650	2.800	2.500	2.600	2.600	2,960,876
2026-02-23	2.700	2.800	2.500	2.650	2.650	1,707,502
2026-02-20	2.750	2.900	2.417	2.800	2.800	6,895,338
2026-02-19	2.800	2.960	2.700	2.800	2.800	2,858,902
2026-02-18	3.150	3.300	2.700	2.860	2.860	8,129,756
2026-02-17	2.900	3.060	2.800	3.060	3.060	637,759
2026-02-16	2.900	3.000	2.800	2.900	2.900	1,954,418
2026-02-13	3.050	3.200	2.800	2.900	2.900	2,910,591
2026-02-12	2.950	3.200	2.900	3.050	3.050	801,665
2026-02-11	2.950	3.100	2.915	2.950	2.950	2,139,296
2026-02-10	3.050	3.100	2.800	2.950	2.950	1,216,871
2026-02-09	2.900	3.200	2.800	3.050	3.050	951,369
2026-02-06	3.050	3.200	2.811	2.960	2.960	3,019,569
2026-02-05	3.200	3.260	2.900	3.050	3.050	3,528,077
2026-02-04	3.250	3.460	3.110	3.300	3.300	3,300,590
2026-02-03	3.100	3.400	3.000	3.160	3.160	4,172,638
2026-02-02	3.350	3.500	2.800	3.100	3.100	8,623,866

← NewerPage 3 of 5 · 252 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.