Great Southern Copper PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-05	3.000	3.000	2.700	2.850	2.850	1,815,028
2025-11-04	3.000	3.180	2.801	3.000	3.000	960,108
2025-11-03	2.850	3.200	2.700	3.000	3.000	1,852,525
2025-10-31	2.850	2.990	2.715	2.850	2.850	542,502
2025-10-30	2.950	3.100	2.700	2.850	2.850	2,305,925
2025-10-29	2.900	3.100	2.700	2.950	2.950	841,894
2025-10-28	2.900	3.080	2.710	2.900	2.900	150,555
2025-10-27	2.900	3.100	2.761	2.900	2.900	2,213,801
2025-10-24	2.900	3.045	2.600	2.900	2.900	2,157,000
2025-10-23	2.900	3.000	2.600	2.900	2.900	481,723
2025-10-22	3.300	3.400	2.610	2.900	2.900	3,541,099
2025-10-21	3.450	3.590	3.100	3.300	3.300	736,180
2025-10-20	3.150	3.600	3.000	3.450	3.450	3,507,407
2025-10-17	3.200	3.400	3.000	3.150	3.150	3,372,286
2025-10-16	3.650	3.900	3.000	3.300	3.300	4,983,349
2025-10-15	3.400	3.900	3.200	3.650	3.650	3,386,471
2025-10-14	3.850	4.200	3.320	3.400	3.400	8,874,026
2025-10-13	3.150	3.800	3.000	3.650	3.650	4,625,002
2025-10-10	2.850	3.500	2.700	3.150	3.150	7,300,089
2025-10-09	2.650	3.000	2.500	2.700	2.700	4,970,291
2025-10-08	2.700	2.900	2.530	2.650	2.650	3,382,277
2025-10-07	2.850	2.990	2.700	2.700	2.700	1,851,364
2025-10-06	2.900	3.099	2.700	2.850	2.850	2,118,167
2025-10-03	2.950	3.300	2.800	2.850	2.850	4,060,970
2025-10-02	2.950	3.000	2.800	2.950	2.950	2,012,062
2025-10-01	3.050	3.150	2.800	2.950	2.950	1,409,810
2025-09-30	2.950	3.200	2.870	3.050	3.050	1,628,800
2025-09-29	3.050	3.196	2.800	2.950	2.950	1,655,897
2025-09-26	3.050	3.200	2.850	3.050	3.050	1,413,017
2025-09-25	3.150	3.300	2.900	3.050	3.050	3,279,669
2025-09-24	2.750	3.300	2.600	3.150	3.150	3,671,254
2025-09-23	2.900	3.000	2.700	2.750	2.750	1,297,683
2025-09-22	2.600	3.200	2.500	2.900	2.900	4,109,033
2025-09-19	2.500	2.700	2.415	2.600	2.600	2,396,051
2025-09-18	2.550	2.695	2.400	2.500	2.500	853,592
2025-09-17	2.550	2.700	2.400	2.550	2.550	339,121
2025-09-16	2.600	2.700	2.400	2.550	2.550	1,145,580
2025-09-15	2.200	2.900	2.100	2.600	2.600	8,890,763
2025-09-12	2.200	2.300	2.100	2.200	2.200	1,901,270
2025-09-11	2.100	2.300	2.000	2.200	2.200	3,122,237
2025-09-10	2.200	2.500	2.000	2.100	2.100	9,865,353
2025-09-09	2.050	2.400	2.000	2.150	2.150	1,630,407
2025-09-08	2.000	2.200	1.900	2.050	2.050	4,001,204
2025-09-05	2.050	2.300	1.900	2.000	2.000	4,808,724
2025-09-04	1.950	2.124	1.715	2.050	2.050	9,972,357
2025-09-03	2.100	2.400	1.810	2.000	2.000	6,631,944
2025-09-02	2.150	2.220	1.900	2.100	2.100	3,158,570
2025-09-01	2.600	2.800	2.000	2.150	2.150	6,413,203
2025-08-29	2.550	2.699	2.200	2.400	2.400	2,982,360
2025-08-28	2.000	2.698	2.000	2.550	2.550	7,669,486
2025-08-27	2.000	2.100	1.910	2.000	2.000	4,876,849
2025-08-26	2.200	2.300	1.910	2.100	2.100	4,247,180
2025-08-22	2.300	2.347	2.100	2.200	2.200	2,040,216
2025-08-21	2.400	2.400	2.200	2.300	2.300	2,071,075
2025-08-20	2.400	2.490	2.300	2.400	2.400	546,574
2025-08-19	2.400	2.500	2.300	2.400	2.400	808,923
2025-08-18	2.550	2.700	2.310	2.400	2.400	1,349,374
2025-08-15	2.450	2.600	2.300	2.460	2.460	1,709,642
2025-08-14	2.450	2.600	2.300	2.450	2.450	118,247
2025-08-13	2.550	2.700	2.300	2.450	2.450	322,054

← NewerPage 5 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.