Great Southern Copper PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-12 | 2.650 | 2.700 | 2.300 | 2.580 | 2.580 | 1,586,056 |
| 2025-08-11 | 2.600 | 2.690 | 2.566 | 2.600 | 2.600 | 134,122 |
| 2025-08-08 | 2.600 | 2.690 | 2.542 | 2.600 | 2.600 | 698,116 |
| 2025-08-07 | 2.600 | 2.760 | 2.500 | 2.760 | 2.760 | 136,714 |
| 2025-08-06 | 2.600 | 2.600 | 2.515 | 2.600 | 2.600 | 191,704 |
| 2025-08-05 | 2.650 | 2.800 | 2.500 | 2.650 | 2.650 | 57,097 |
| 2025-08-04 | 2.700 | 2.880 | 2.504 | 2.650 | 2.650 | 520,767 |
| 2025-08-01 | 2.700 | 2.880 | 2.500 | 2.700 | 2.700 | 343,717 |
| 2025-07-31 | 2.750 | 2.880 | 2.505 | 2.700 | 2.700 | 425,515 |
| 2025-07-30 | 2.800 | 3.090 | 2.600 | 2.640 | 2.640 | 2,162,531 |
| 2025-07-29 | 2.600 | 3.000 | 2.500 | 2.800 | 2.800 | 1,109,010 |
| 2025-07-28 | 2.650 | 2.799 | 2.500 | 2.600 | 2.600 | 700,984 |
| 2025-07-25 | 2.650 | 2.785 | 2.650 | 2.650 | 2.650 | 1,857 |
| 2025-07-24 | 2.650 | 2.800 | 2.500 | 2.650 | 2.650 | 462,077 |
| 2025-07-23 | 2.650 | 2.785 | 2.500 | 2.650 | 2.650 | 304,921 |
| 2025-07-22 | 2.750 | 2.810 | 2.500 | 2.650 | 2.650 | 413,340 |
| 2025-07-21 | 2.750 | 2.900 | 2.540 | 2.750 | 2.750 | 659,468 |
| 2025-07-18 | 2.750 | 2.900 | 2.600 | 2.700 | 2.700 | 389,867 |
| 2025-07-17 | 2.850 | 3.000 | 2.600 | 2.750 | 2.750 | 1,129,420 |
| 2025-07-16 | 2.850 | 3.000 | 2.500 | 2.850 | 2.850 | 2,641,381 |
| 2025-07-15 | 3.050 | 3.100 | 2.750 | 2.850 | 2.850 | 1,866,026 |
| 2025-07-14 | 3.300 | 3.495 | 2.899 | 3.050 | 3.050 | 1,832,899 |
| 2025-07-11 | 3.350 | 3.600 | 3.200 | 3.300 | 3.300 | 1,808,820 |
| 2025-07-10 | 3.250 | 3.499 | 3.200 | 3.350 | 3.350 | 480,594 |
| 2025-07-09 | 3.250 | 3.390 | 3.239 | 3.250 | 3.250 | 468,057 |
| 2025-07-08 | 3.150 | 3.300 | 3.100 | 3.200 | 3.200 | 703,929 |
| 2025-07-07 | 3.150 | 3.300 | 3.000 | 3.150 | 3.150 | 985,345 |
| 2025-07-04 | 3.150 | 3.300 | 3.000 | 3.150 | 3.150 | 700,044 |
| 2025-07-03 | 3.250 | 3.320 | 3.000 | 3.150 | 3.150 | 557,830 |
| 2025-07-02 | 2.950 | 3.500 | 2.800 | 3.250 | 3.250 | 3,282,282 |
| 2025-07-01 | 2.950 | 3.089 | 2.880 | 2.950 | 2.950 | 465,534 |
| 2025-06-30 | 2.800 | 3.100 | 2.800 | 2.950 | 2.950 | 592,165 |
| 2025-06-27 | 2.750 | 2.900 | 2.600 | 2.800 | 2.800 | 1,208,907 |
| 2025-06-26 | 3.100 | 3.177 | 2.500 | 2.750 | 2.750 | 2,366,729 |
| 2025-06-25 | 3.000 | 3.600 | 2.900 | 3.200 | 3.200 | 7,449,282 |
| 2025-06-24 | 2.599 | 3.200 | 2.599 | 3.050 | 3.050 | 9,376,177 |
| 2025-06-23 | 2.500 | 2.600 | 2.400 | 2.500 | 2.500 | 1,094,208 |
| 2025-06-20 | 2.800 | 2.900 | 2.315 | 2.580 | 2.580 | 2,583,875 |
| 2025-06-19 | 2.900 | 3.010 | 2.700 | 2.880 | 2.880 | 596,363 |
| 2025-06-18 | 3.100 | 3.200 | 2.710 | 2.900 | 2.900 | 2,962,576 |
| 2025-06-17 | 2.950 | 3.200 | 2.842 | 3.050 | 3.050 | 2,323,634 |
| 2025-06-16 | 3.450 | 3.525 | 2.836 | 3.000 | 3.000 | 4,996,556 |
| 2025-06-13 | 3.650 | 3.700 | 3.300 | 3.450 | 3.450 | 1,454,615 |
| 2025-06-12 | 3.650 | 3.900 | 3.500 | 3.650 | 3.650 | 5,733,293 |
| 2025-06-11 | 3.450 | 3.547 | 3.300 | 3.400 | 3.400 | 2,322,989 |
| 2025-06-10 | 3.550 | 3.680 | 3.300 | 3.680 | 3.680 | 2,043,929 |
| 2025-06-09 | 3.550 | 3.670 | 3.435 | 3.550 | 3.550 | 1,309,076 |
| 2025-06-06 | 3.550 | 3.640 | 3.422 | 3.550 | 3.550 | 430,985 |
| 2025-06-05 | 3.450 | 3.700 | 3.385 | 3.550 | 3.550 | 1,513,974 |
| 2025-06-04 | 3.400 | 3.580 | 3.300 | 3.400 | 3.400 | 961,420 |
| 2025-06-03 | 3.500 | 3.540 | 3.300 | 3.400 | 3.400 | 725,750 |
| 2025-06-02 | 3.600 | 3.700 | 3.400 | 3.500 | 3.500 | 592,775 |
| 2025-05-30 | 3.600 | 3.690 | 3.502 | 3.600 | 3.600 | 411,430 |
| 2025-05-29 | 3.400 | 3.700 | 3.330 | 3.600 | 3.600 | 777,053 |
| 2025-05-28 | 3.450 | 3.500 | 3.320 | 3.400 | 3.400 | 600,669 |
| 2025-05-27 | 3.500 | 3.600 | 3.400 | 3.500 | 3.500 | 1,019,622 |
| 2025-05-23 | 3.600 | 3.700 | 3.426 | 3.500 | 3.500 | 1,041,296 |
| 2025-05-22 | 3.600 | 3.700 | 3.530 | 3.600 | 3.600 | 1,399,177 |
| 2025-05-21 | 3.950 | 4.100 | 3.502 | 3.600 | 3.600 | 3,828,356 |
| 2025-05-20 | 3.850 | 4.000 | 3.781 | 3.900 | 3.900 | 211,094 |
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.