Great Southern Copper PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-14 | 1.525 | 1.600 | 1.450 | 1.525 | 1.525 | 643,123 |
| 2024-11-13 | 1.525 | 1.525 | 1.461 | 1.525 | 1.525 | 94,981 |
| 2024-11-12 | 1.525 | 1.525 | 1.461 | 1.525 | 1.525 | 392,859 |
| 2024-11-11 | 1.525 | 1.549 | 1.525 | 1.525 | 1.525 | 513,056 |
| 2024-11-08 | 1.450 | 1.600 | 1.400 | 1.500 | 1.500 | 4,838,159 |
| 2024-11-07 | 1.450 | 1.500 | 1.410 | 1.450 | 1.450 | 42,484 |
| 2024-11-06 | 1.525 | 1.630 | 1.400 | 1.500 | 1.500 | 728,221 |
| 2024-11-05 | 1.525 | 1.568 | 1.525 | 1.525 | 1.525 | 218,583 |
| 2024-11-04 | 1.525 | 1.565 | 1.471 | 1.525 | 1.525 | 143,697 |
| 2024-11-01 | 1.450 | 1.570 | 1.449 | 1.525 | 1.525 | 5,458,073 |
| 2024-10-31 | 1.425 | 1.500 | 1.400 | 1.450 | 1.450 | 588,698 |
| 2024-10-30 | 1.400 | 1.449 | 1.350 | 1.425 | 1.425 | 3,926,387 |
| 2024-10-29 | 1.500 | 1.500 | 1.400 | 1.400 | 1.400 | 1,563,010 |
| 2024-10-28 | 1.425 | 1.530 | 1.400 | 1.525 | 1.525 | 3,261,339 |
| 2024-10-25 | 1.355 | 1.550 | 1.355 | 1.500 | 1.500 | 9,651,907 |
| 2024-10-24 | 1.175 | 1.429 | 1.100 | 1.350 | 1.350 | 14,064,630 |
| 2024-10-23 | 1.175 | 1.218 | 1.145 | 1.175 | 1.175 | 112,306 |
| 2024-10-22 | 1.175 | 1.220 | 1.175 | 1.175 | 1.175 | 602,538 |
| 2024-10-21 | 1.150 | 1.250 | 1.150 | 1.200 | 1.200 | 5,283,374 |
| 2024-10-18 | 1.200 | 1.229 | 1.100 | 1.150 | 1.150 | 215,019 |
| 2024-10-17 | 1.200 | 1.250 | 1.160 | 1.200 | 1.200 | 1,445,368 |
| 2024-10-16 | 1.225 | 1.260 | 1.200 | 1.200 | 1.200 | 450,000 |
| 2024-10-15 | 1.210 | 1.310 | 1.210 | 1.225 | 1.225 | 3,350,919 |
| 2024-10-14 | 1.123 | 1.200 | 1.123 | 1.160 | 1.160 | 837,483 |
| 2024-10-11 | 1.095 | 1.109 | 1.095 | 1.100 | 1.100 | 882,807 |
| 2024-10-10 | 1.085 | 1.093 | 1.050 | 1.075 | 1.075 | 375,428 |
| 2024-10-09 | 1.185 | 1.240 | 1.085 | 1.085 | 1.085 | 1,513,014 |
| 2024-10-08 | 1.185 | 1.190 | 1.185 | 1.185 | 1.185 | 18,338 |
| 2024-10-07 | 1.175 | 1.193 | 1.175 | 1.185 | 1.185 | 721,285 |
| 2024-10-04 | 1.250 | 1.250 | 1.100 | 1.150 | 1.150 | 2,428,240 |
| 2024-10-03 | 1.260 | 1.290 | 1.230 | 1.250 | 1.250 | 1,821,756 |
| 2024-10-02 | 1.115 | 1.290 | 1.100 | 1.260 | 1.260 | 4,965,957 |
| 2024-10-01 | 1.115 | 1.150 | 1.080 | 1.115 | 1.115 | 1,204,727 |
| 2024-09-30 | 1.115 | 1.115 | 1.087 | 1.115 | 1.115 | 137,402 |
| 2024-09-27 | 1.075 | 1.150 | 1.050 | 1.115 | 1.115 | 1,813,532 |
| 2024-09-26 | 1.065 | 1.100 | 1.050 | 1.050 | 1.050 | 1,907,005 |
| 2024-09-25 | 1.065 | 1.100 | 1.030 | 1.065 | 1.065 | 161,000 |
| 2024-09-24 | 1.065 | 1.065 | 1.050 | 1.065 | 1.065 | 213,293 |
| 2024-09-23 | 1.075 | 1.075 | 1.050 | 1.075 | 1.075 | 100,000 |
| 2024-09-20 | 1.075 | 1.100 | 1.050 | 1.075 | 1.075 | 1,386,632 |
| 2024-09-19 | 1.075 | 1.075 | 1.050 | 1.075 | 1.075 | 127,619 |
| 2024-09-18 | 1.075 | 1.075 | 1.050 | 1.075 | 1.075 | 50,000 |
| 2024-09-17 | 1.075 | 1.100 | 1.050 | 1.075 | 1.075 | 102,258 |
| 2024-09-16 | 1.075 | 1.100 | 1.025 | 1.100 | 1.100 | 336,681 |
| 2024-09-13 | 1.075 | 1.075 | 1.050 | 1.075 | 1.075 | 90,000 |
| 2024-09-12 | 1.075 | 1.100 | 1.050 | 1.075 | 1.075 | 97,200 |
| 2024-09-11 | 1.125 | 1.170 | 1.000 | 1.170 | 1.170 | 489,816 |
| 2024-09-10 | 1.125 | 1.170 | 1.100 | 1.125 | 1.125 | 165,436 |
| 2024-09-06 | 1.125 | 1.125 | 1.100 | 1.125 | 1.125 | 121,818 |
| 2024-09-05 | 1.125 | 1.125 | 1.100 | 1.125 | 1.125 | 50,000 |
| 2024-09-04 | 1.125 | 1.150 | 1.100 | 1.125 | 1.125 | 180,839 |
| 2024-09-03 | 1.125 | 1.170 | 1.100 | 1.125 | 1.125 | 328,310 |
| 2024-09-02 | 1.125 | 1.125 | 1.115 | 1.125 | 1.125 | 18,078 |
| 2024-08-29 | 1.125 | 1.125 | 1.115 | 1.125 | 1.125 | 13,323 |
| 2024-08-28 | 1.125 | 1.125 | 1.115 | 1.125 | 1.125 | 48,546 |
| 2024-08-27 | 1.125 | 1.125 | 1.100 | 1.125 | 1.125 | 28,958 |
| 2024-08-23 | 1.125 | 1.125 | 1.115 | 1.125 | 1.125 | 100,577 |
| 2024-08-22 | 1.125 | 1.125 | 1.115 | 1.125 | 1.125 | 17,937 |
| 2024-08-21 | 1.125 | 1.125 | 1.115 | 1.125 | 1.125 | 110,568 |
| 2024-08-19 | 1.125 | 1.125 | 1.115 | 1.125 | 1.125 | 104,484 |
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.