Great Southern Copper PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	1.700	1.900	1.663	1.800	1.800	7,839,846
2026-10-15	1.725	1.800	1.640	1.640	1.640	636,927
2026-10-14	1.725	1.800	1.675	1.725	1.725	541,537
2026-10-13	1.650	1.760	1.600	1.725	1.725	3,918,933
2026-10-12	1.625	1.700	1.550	1.650	1.650	7,023,742
2026-10-09	1.550	1.700	1.500	1.625	1.625	7,024,177
2026-10-08	1.600	1.700	1.500	1.600	1.600	14,538,773
2026-10-07	1.725	1.800	1.600	1.600	1.600	995,391
2026-10-06	1.725	1.800	1.658	1.725	1.725	1,890,909
2026-10-05	1.800	1.900	1.650	1.835	1.835	1,915,085
2026-10-02	1.675	1.850	1.650	1.800	1.800	1,297,259
2026-10-01	1.675	1.735	1.650	1.675	1.675	341,043
2026-09-30	1.675	1.700	1.651	1.675	1.675	815,237
2026-09-29	1.800	1.839	1.601	1.675	1.675	5,223,824
2026-09-28	1.875	1.950	1.700	1.800	1.800	2,308,404
2026-09-25	1.850	1.950	1.803	1.940	1.940	660,124
2026-09-24	1.850	1.900	1.800	1.850	1.850	841,078
2026-09-23	1.875	1.950	1.800	1.940	1.940	696,881
2026-09-22	1.850	1.990	1.800	1.875	1.875	520,526
2026-09-21	2.050	2.150	1.815	1.850	1.850	2,646,970
2026-09-18	1.925	2.000	1.850	1.925	1.925	989,236
2026-09-17	1.875	2.040	1.850	2.000	2.000	2,360,659
2026-09-16	1.876	1.900	1.876	1.900	1.900	3,825,533
2026-09-15	2.350	2.375	1.750	1.900	1.900	23,281,201
2026-09-14	2.400	2.540	2.200	2.250	2.250	430,932
2026-09-11	2.400	2.500	2.200	2.320	2.320	775,787
2026-09-10	2.500	2.500	2.300	2.400	2.400	354,449
2026-09-09	2.400	2.500	2.300	2.400	2.400	634,583
2026-09-08	2.450	2.600	2.290	2.290	2.290	2,440,443
2026-09-07	2.400	2.600	2.300	2.450	2.450	326,519
2026-09-04	2.500	2.700	2.300	2.320	2.320	1,036,335
2026-09-03	2.550	2.700	2.300	2.500	2.500	852,471
2026-09-02	2.750	3.000	2.300	2.550	2.550	2,776,760
2026-09-01	2.650	3.000	2.500	2.500	2.500	2,732,327
2026-08-28	2.550	2.700	2.300	2.680	2.680	701,392
2026-08-27	2.650	2.800	2.500	2.550	2.550	483,688
2026-08-26	2.650	2.800	2.500	2.650	2.650	101,331
2026-08-25	2.500	2.800	2.300	2.650	2.650	2,524,244
2026-08-24	2.400	2.600	2.300	2.500	2.500	506,284
2026-08-21	2.300	2.500	2.300	2.400	2.400	1,211,475
2026-08-20	2.300	2.400	2.200	2.300	2.300	1,534,409
2026-08-19	2.350	2.400	2.200	2.300	2.300	2,047,095
2026-08-18	2.350	2.500	2.200	2.350	2.350	1,071,610
2026-08-17	2.350	2.500	2.200	2.350	2.350	1,041,318
2026-08-14	2.350	2.500	2.300	2.500	2.500	591,316
2026-08-13	2.250	2.500	2.200	2.400	2.400	1,774,691
2026-08-12	2.200	2.460	2.100	2.250	2.250	1,134,673
2026-08-11	2.050	2.300	1.951	2.300	2.300	2,284,848
2026-08-10	2.050	2.200	1.900	2.050	2.050	2,642,540
2026-08-07	2.050	2.200	1.915	2.200	2.200	1,278,869
2026-08-06	2.100	2.200	1.915	2.050	2.050	909,984
2026-08-05	2.200	2.400	2.000	2.100	2.100	2,140,838
2026-08-04	2.200	2.400	2.000	2.200	2.200	510,138
2026-08-03	2.150	2.300	2.000	2.200	2.200	406,965
2026-07-31	2.150	2.300	2.000	2.180	2.180	168,357
2026-07-30	2.150	2.300	2.000	2.100	2.100	405,079
2026-07-29	2.200	2.265	2.000	2.100	2.100	1,073,383
2026-07-28	2.250	2.400	2.100	2.200	2.200	980,505
2026-07-27	2.300	2.350	2.000	2.350	2.350	2,481,364
2026-07-24	2.350	2.500	2.100	2.300	2.300	1,095,365

Page 1 of 5 · 252 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.