Great Southern Copper PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-18	1.400	1.520	1.350	1.400	1.400	378,637
2025-02-17	1.330	1.500	1.330	1.400	1.400	457,805
2025-02-14	1.325	1.400	1.250	1.325	1.325	239,490
2025-02-12	1.325	1.400	1.325	1.325	1.325	289,294
2025-02-11	1.325	1.400	1.230	1.400	1.400	17,455
2025-02-10	1.325	1.400	1.325	1.325	1.325	408,801
2025-02-07	1.350	1.370	1.270	1.325	1.325	251,965
2025-02-06	1.375	1.400	1.309	1.350	1.350	435,340
2025-02-05	1.475	1.530	1.326	1.530	1.530	921,606
2025-02-04	1.650	1.700	1.303	1.475	1.475	2,266,599
2025-02-03	1.550	1.640	1.550	1.550	1.550	20,000
2025-01-31	1.550	1.649	1.550	1.550	1.550	29,356
2025-01-30	1.550	1.550	1.511	1.550	1.550	34,738
2025-01-29	1.550	1.600	1.500	1.550	1.550	1,039,984
2025-01-28	1.550	1.600	1.550	1.550	1.550	225,000
2025-01-27	1.550	1.580	1.500	1.550	1.550	994,000
2025-01-24	1.550	1.557	1.467	1.550	1.550	211,153
2025-01-23	1.550	1.562	1.550	1.550	1.550	616,000
2025-01-22	1.550	1.570	1.451	1.550	1.550	145,147
2025-01-21	1.650	1.800	1.400	1.550	1.550	554,263
2025-01-20	1.504	1.504	1.500	1.500	1.500	279,504
2025-01-17	1.650	1.740	1.545	1.650	1.650	506,462
2025-01-16	1.650	1.650	1.551	1.650	1.650	125,744
2025-01-15	1.700	1.745	1.600	1.700	1.700	155,283
2025-01-14	1.700	1.796	1.600	1.700	1.700	377,040
2025-01-13	1.550	1.800	1.500	1.700	1.700	1,055,822
2025-01-10	1.478	1.550	1.478	1.550	1.550	165,694
2025-01-09	1.400	1.490	1.400	1.400	1.400	199,942
2025-01-08	1.400	1.500	1.346	1.400	1.400	63,988
2025-01-07	1.400	1.498	1.400	1.400	1.400	33,211
2025-01-06	1.400	1.500	1.400	1.400	1.400	747,911
2025-01-03	1.400	1.500	1.318	1.400	1.400	351,500
2025-01-02	1.400	1.500	1.310	1.400	1.400	539,859
2024-12-31	1.500	1.500	1.300	1.400	1.400	1,076,016
2024-12-27	1.500	1.500	1.404	1.500	1.500	40,000
2024-12-24	1.500	1.600	1.400	1.500	1.500	4,088
2024-12-23	1.500	1.610	1.500	1.500	1.500	219,999
2024-12-19	1.500	1.569	1.404	1.500	1.500	27,907
2024-12-17	1.600	1.600	1.600	1.600	1.600	93,000
2024-12-16	1.650	1.700	1.500	1.650	1.650	2,241,026
2024-12-13	1.650	1.650	1.604	1.650	1.650	450,000
2024-12-12	1.700	1.800	1.600	1.650	1.650	847,705
2024-12-11	1.500	1.775	1.400	1.700	1.700	1,311,098
2024-12-10	1.550	1.700	1.400	1.500	1.500	364,132
2024-12-09	1.600	1.700	1.420	1.550	1.550	376,899
2024-12-06	1.600	1.640	1.600	1.600	1.600	10
2024-12-05	1.550	1.600	1.500	1.600	1.600	10,100
2024-12-04	1.550	1.600	1.550	1.550	1.550	100,000
2024-12-03	1.475	1.600	1.400	1.500	1.500	246,243
2024-12-02	1.475	1.600	1.475	1.475	1.475	89,460
2024-11-29	1.450	1.600	1.350	1.450	1.450	315,415
2024-11-27	1.450	1.450	1.343	1.450	1.450	19,247
2024-11-26	1.450	1.540	1.450	1.450	1.450	6,939
2024-11-25	1.400	1.600	1.300	1.450	1.450	159,241
2024-11-22	1.400	1.500	1.400	1.400	1.400	92,724
2024-11-21	1.400	1.530	1.300	1.400	1.400	1,567,750
2024-11-20	1.500	1.600	1.300	1.600	1.600	157,885
2024-11-19	1.600	1.630	1.410	1.500	1.500	360,462
2024-11-18	1.525	1.600	1.500	1.550	1.550	1,155,485
2024-11-15	1.525	1.535	1.525	1.525	1.525	365,539

← NewerPage 8 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.