Great Southern Copper PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-02 | 3.350 | 3.500 | 2.800 | 3.100 | 3.100 | 8,623,866 |
| 2026-01-30 | 3.550 | 3.700 | 3.300 | 3.580 | 3.580 | 4,067,363 |
| 2026-01-29 | 3.700 | 3.800 | 3.500 | 3.800 | 3.800 | 2,706,953 |
| 2026-01-28 | 3.700 | 3.900 | 3.600 | 3.700 | 3.700 | 4,467,014 |
| 2026-01-27 | 3.550 | 4.000 | 3.500 | 3.700 | 3.700 | 2,727,217 |
| 2026-01-26 | 3.400 | 3.700 | 3.300 | 3.550 | 3.550 | 3,768,058 |
| 2026-01-23 | 3.600 | 3.700 | 3.300 | 3.460 | 3.460 | 3,827,753 |
| 2026-01-22 | 3.650 | 3.900 | 3.500 | 3.600 | 3.600 | 1,994,812 |
| 2026-01-21 | 3.900 | 4.200 | 3.500 | 3.650 | 3.650 | 4,314,576 |
| 2026-01-20 | 3.800 | 4.000 | 3.600 | 3.900 | 3.900 | 5,821,254 |
| 2026-01-19 | 3.850 | 4.100 | 3.600 | 3.800 | 3.800 | 5,680,575 |
| 2026-01-16 | 3.450 | 4.000 | 3.400 | 3.850 | 3.850 | 8,588,669 |
| 2026-01-15 | 3.500 | 3.600 | 3.300 | 3.450 | 3.450 | 3,689,616 |
| 2026-01-14 | 3.800 | 4.000 | 3.300 | 3.500 | 3.500 | 4,217,331 |
| 2026-01-13 | 3.950 | 4.010 | 3.620 | 3.780 | 3.780 | 2,696,816 |
| 2026-01-12 | 3.750 | 4.200 | 3.337 | 3.950 | 3.950 | 8,954,776 |
| 2026-01-09 | 3.350 | 3.900 | 3.300 | 3.700 | 3.700 | 3,665,114 |
| 2026-01-08 | 3.350 | 3.600 | 3.200 | 3.300 | 3.300 | 1,526,542 |
| 2026-01-07 | 3.250 | 3.500 | 3.130 | 3.350 | 3.350 | 1,605,860 |
| 2026-01-06 | 3.200 | 3.400 | 3.100 | 3.340 | 3.340 | 1,899,367 |
| 2026-01-05 | 3.400 | 3.490 | 3.100 | 3.200 | 3.200 | 4,500,139 |
| 2026-01-02 | 3.350 | 3.600 | 3.100 | 3.400 | 3.400 | 2,760,994 |
| 2025-12-31 | 3.300 | 3.590 | 3.267 | 3.350 | 3.350 | 1,705,674 |
| 2025-12-30 | 3.400 | 3.520 | 3.100 | 3.300 | 3.300 | 2,682,021 |
| 2025-12-29 | 3.150 | 3.700 | 3.000 | 3.500 | 3.500 | 5,275,533 |
| 2025-12-24 | 3.150 | 3.300 | 3.000 | 3.150 | 3.150 | 2,117,622 |
| 2025-12-23 | 2.900 | 3.440 | 2.900 | 3.150 | 3.150 | 7,333,320 |
| 2025-12-22 | 2.800 | 3.200 | 2.700 | 2.700 | 2.700 | 2,850,186 |
| 2025-12-19 | 2.800 | 2.990 | 2.756 | 2.800 | 2.800 | 2,681,366 |
| 2025-12-18 | 2.800 | 3.000 | 2.600 | 2.860 | 2.860 | 935,537 |
| 2025-12-17 | 2.850 | 2.969 | 2.616 | 2.800 | 2.800 | 1,488,947 |
| 2025-12-16 | 3.000 | 3.300 | 2.800 | 2.850 | 2.850 | 3,807,168 |
| 2025-12-15 | 2.800 | 3.200 | 2.800 | 3.000 | 3.000 | 8,494,795 |
| 2025-12-12 | 2.800 | 3.100 | 2.610 | 2.800 | 2.800 | 7,486,935 |
| 2025-12-11 | 2.850 | 3.050 | 2.300 | 2.800 | 2.800 | 7,631,222 |
| 2025-12-10 | 2.600 | 2.690 | 2.500 | 2.600 | 2.600 | 2,138,098 |
| 2025-12-09 | 2.600 | 2.689 | 2.500 | 2.500 | 2.500 | 3,239,841 |
| 2025-12-08 | 2.450 | 2.700 | 2.400 | 2.700 | 2.700 | 3,810,531 |
| 2025-12-05 | 2.450 | 2.600 | 2.390 | 2.450 | 2.450 | 676,288 |
| 2025-12-04 | 2.450 | 2.600 | 2.300 | 2.450 | 2.450 | 126,041 |
| 2025-12-03 | 2.450 | 2.590 | 2.366 | 2.450 | 2.450 | 2,125,886 |
| 2025-12-02 | 2.450 | 2.590 | 2.330 | 2.450 | 2.450 | 2,801,810 |
| 2025-12-01 | 2.450 | 2.600 | 2.300 | 2.450 | 2.450 | 2,306,684 |
| 2025-11-28 | 2.500 | 2.590 | 2.470 | 2.500 | 2.500 | 1,634,555 |
| 2025-11-27 | 2.500 | 2.640 | 2.400 | 2.500 | 2.500 | 3,175,258 |
| 2025-11-26 | 2.500 | 2.600 | 2.470 | 2.500 | 2.500 | 426,846 |
| 2025-11-25 | 2.550 | 2.700 | 2.400 | 2.500 | 2.500 | 778,719 |
| 2025-11-24 | 2.450 | 2.700 | 2.400 | 2.550 | 2.550 | 1,025,189 |
| 2025-11-21 | 2.650 | 2.700 | 2.320 | 2.450 | 2.450 | 2,641,680 |
| 2025-11-20 | 2.850 | 3.000 | 2.600 | 2.700 | 2.700 | 7,716,061 |
| 2025-11-19 | 2.850 | 3.100 | 2.600 | 2.900 | 2.900 | 412,389 |
| 2025-11-18 | 2.800 | 3.000 | 2.620 | 2.850 | 2.850 | 1,051,622 |
| 2025-11-17 | 2.850 | 2.916 | 2.610 | 2.850 | 2.850 | 390,613 |
| 2025-11-14 | 2.900 | 3.059 | 2.600 | 2.850 | 2.850 | 1,219,443 |
| 2025-11-13 | 2.900 | 3.059 | 2.715 | 2.900 | 2.900 | 708,911 |
| 2025-11-12 | 2.900 | 3.069 | 2.837 | 2.900 | 2.900 | 93,078 |
| 2025-11-11 | 2.750 | 3.100 | 2.671 | 2.900 | 2.900 | 1,785,829 |
| 2025-11-10 | 2.850 | 2.990 | 2.600 | 2.700 | 2.700 | 1,420,991 |
| 2025-11-07 | 2.850 | 3.000 | 2.700 | 2.850 | 2.850 | 647,155 |
| 2025-11-06 | 2.850 | 2.956 | 2.715 | 2.850 | 2.850 | 671,170 |
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.