Great Southern Copper PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-19 | 3.850 | 3.950 | 3.620 | 3.850 | 3.850 | 1,780,738 |
| 2025-05-16 | 3.850 | 3.890 | 3.736 | 3.850 | 3.850 | 633,288 |
| 2025-05-15 | 3.950 | 4.000 | 3.727 | 3.850 | 3.850 | 618,263 |
| 2025-05-14 | 3.700 | 4.000 | 3.600 | 3.950 | 3.950 | 2,533,987 |
| 2025-05-13 | 3.700 | 3.900 | 3.600 | 3.600 | 3.600 | 912,415 |
| 2025-05-12 | 3.700 | 3.734 | 3.620 | 3.700 | 3.700 | 352,408 |
| 2025-05-09 | 3.700 | 3.760 | 3.650 | 3.700 | 3.700 | 985,293 |
| 2025-05-08 | 3.600 | 3.769 | 3.500 | 3.700 | 3.700 | 844,824 |
| 2025-05-07 | 3.600 | 3.659 | 3.500 | 3.600 | 3.600 | 374,093 |
| 2025-05-06 | 3.650 | 3.700 | 3.500 | 3.640 | 3.640 | 339,230 |
| 2025-05-02 | 3.800 | 3.854 | 3.600 | 3.650 | 3.650 | 3,504,437 |
| 2025-05-01 | 3.800 | 3.900 | 3.700 | 3.800 | 3.800 | 1,634,567 |
| 2025-04-30 | 3.850 | 4.000 | 3.700 | 3.800 | 3.800 | 628,401 |
| 2025-04-29 | 4.200 | 4.300 | 3.731 | 3.850 | 3.850 | 3,081,493 |
| 2025-04-28 | 3.650 | 4.000 | 3.600 | 4.000 | 4.000 | 1,850,598 |
| 2025-04-25 | 3.450 | 3.900 | 3.355 | 3.650 | 3.650 | 2,873,467 |
| 2025-04-24 | 3.700 | 3.700 | 3.320 | 3.320 | 3.320 | 2,315,769 |
| 2025-04-23 | 3.800 | 4.000 | 3.600 | 3.700 | 3.700 | 2,450,563 |
| 2025-04-22 | 4.000 | 4.100 | 3.720 | 3.800 | 3.800 | 3,199,289 |
| 2025-04-17 | 4.050 | 4.150 | 3.900 | 3.950 | 3.950 | 1,799,136 |
| 2025-04-16 | 3.750 | 4.200 | 3.677 | 4.050 | 4.050 | 3,334,663 |
| 2025-04-15 | 4.000 | 4.140 | 3.600 | 3.700 | 3.700 | 1,824,494 |
| 2025-04-14 | 4.200 | 4.500 | 3.800 | 4.000 | 4.000 | 1,614,266 |
| 2025-04-11 | 4.050 | 4.600 | 4.000 | 4.250 | 4.250 | 3,909,834 |
| 2025-04-10 | 3.750 | 4.300 | 3.675 | 4.050 | 4.050 | 4,318,369 |
| 2025-04-09 | 3.700 | 3.700 | 3.040 | 3.700 | 3.700 | 7,962,439 |
| 2025-04-08 | 3.750 | 4.090 | 3.700 | 3.700 | 3.700 | 5,268,508 |
| 2025-04-07 | 3.950 | 4.000 | 3.356 | 3.750 | 3.750 | 7,414,409 |
| 2025-04-04 | 4.450 | 4.500 | 3.510 | 3.900 | 3.900 | 9,604,404 |
| 2025-04-03 | 4.800 | 4.800 | 4.400 | 4.450 | 4.450 | 3,304,591 |
| 2025-04-02 | 5.200 | 5.200 | 4.700 | 4.800 | 4.800 | 10,941,740 |
| 2025-04-01 | 5.075 | 5.200 | 4.500 | 5.200 | 5.200 | 5,884,119 |
| 2025-03-31 | 4.350 | 5.140 | 4.200 | 5.075 | 5.075 | 6,548,877 |
| 2025-03-28 | 4.250 | 5.000 | 4.125 | 4.460 | 4.460 | 13,555,020 |
| 2025-03-27 | 3.850 | 4.300 | 3.800 | 4.200 | 4.200 | 7,077,133 |
| 2025-03-26 | 3.600 | 4.000 | 3.520 | 3.850 | 3.850 | 7,766,585 |
| 2025-03-25 | 3.500 | 3.700 | 3.400 | 3.600 | 3.600 | 1,352,575 |
| 2025-03-24 | 3.550 | 3.700 | 3.200 | 3.500 | 3.500 | 1,939,771 |
| 2025-03-21 | 3.450 | 3.700 | 3.300 | 3.550 | 3.550 | 3,197,251 |
| 2025-03-20 | 3.350 | 3.700 | 3.000 | 3.450 | 3.450 | 2,435,958 |
| 2025-03-19 | 3.350 | 3.500 | 3.200 | 3.350 | 3.350 | 932,293 |
| 2025-03-18 | 3.500 | 3.520 | 3.200 | 3.300 | 3.300 | 3,630,113 |
| 2025-03-17 | 3.550 | 4.100 | 3.422 | 3.500 | 3.500 | 8,142,290 |
| 2025-03-14 | 3.650 | 3.700 | 3.210 | 3.300 | 3.300 | 5,868,896 |
| 2025-03-13 | 3.650 | 3.900 | 3.500 | 3.650 | 3.650 | 1,279,513 |
| 2025-03-12 | 3.750 | 3.870 | 3.421 | 3.650 | 3.650 | 2,807,594 |
| 2025-03-11 | 4.050 | 4.200 | 3.300 | 3.880 | 3.880 | 10,047,440 |
| 2025-03-10 | 3.550 | 4.400 | 3.425 | 4.000 | 4.000 | 16,329,230 |
| 2025-03-07 | 3.450 | 4.100 | 3.000 | 3.550 | 3.550 | 9,256,571 |
| 2025-03-06 | 3.550 | 3.900 | 3.230 | 3.450 | 3.450 | 7,097,435 |
| 2025-03-05 | 3.350 | 4.346 | 3.300 | 3.600 | 3.600 | 17,585,061 |
| 2025-03-04 | 3.050 | 3.700 | 2.702 | 3.650 | 3.650 | 10,151,150 |
| 2025-03-03 | 2.500 | 3.878 | 2.400 | 3.200 | 3.200 | 23,032,740 |
| 2025-02-28 | 2.200 | 2.600 | 2.200 | 2.500 | 2.500 | 22,887,170 |
| 2025-02-27 | 2.000 | 2.200 | 1.927 | 2.200 | 2.200 | 8,592,609 |
| 2025-02-26 | 1.800 | 2.100 | 1.730 | 2.000 | 2.000 | 7,967,024 |
| 2025-02-25 | 1.700 | 1.800 | 1.600 | 1.700 | 1.700 | 5,283,793 |
| 2025-02-24 | 1.600 | 1.800 | 1.600 | 1.700 | 1.700 | 2,253,370 |
| 2025-02-21 | 1.400 | 1.650 | 1.400 | 1.575 | 1.575 | 1,162,619 |
| 2025-02-20 | 1.400 | 1.470 | 1.400 | 1.400 | 1.400 | 66,300 |
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.