Greenroc Mining PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-30 | 1.350 | 1.456 | 1.300 | 1.400 | 1.400 | 461,439 |
| 2024-08-29 | 1.450 | 1.500 | 1.300 | 1.350 | 1.350 | 585,747 |
| 2024-08-28 | 1.500 | 1.800 | 1.400 | 1.450 | 1.450 | 6,352,642 |
| 2024-08-27 | 1.189 | 1.870 | 1.189 | 1.500 | 1.500 | 10,532,710 |
| 2024-08-23 | 1.150 | 1.200 | 1.020 | 1.050 | 1.050 | 2,691,706 |
| 2024-08-22 | 1.200 | 1.300 | 1.150 | 1.150 | 1.150 | 89,542 |
| 2024-08-21 | 1.200 | 1.244 | 1.100 | 1.200 | 1.200 | 1,466,155 |
| 2024-08-20 | 1.200 | 1.300 | 1.110 | 1.200 | 1.200 | 917,635 |
| 2024-08-19 | 1.200 | 1.250 | 1.110 | 1.200 | 1.200 | 353,883 |
| 2024-08-16 | 1.300 | 1.400 | 1.135 | 1.200 | 1.200 | 999,514 |
| 2024-08-15 | 1.300 | 1.315 | 1.300 | 1.300 | 1.300 | 6,244 |
| 2024-08-14 | 1.250 | 1.480 | 1.107 | 1.300 | 1.300 | 2,777,898 |
| 2024-08-13 | 1.203 | 1.250 | 1.203 | 1.250 | 1.250 | 1,019,043 |
| 2024-08-12 | 1.150 | 1.200 | 1.103 | 1.200 | 1.200 | 824,977 |
| 2024-08-09 | 1.150 | 1.192 | 1.150 | 1.150 | 1.150 | 5,000 |
| 2024-08-08 | 1.150 | 1.200 | 1.150 | 1.150 | 1.150 | 72,199 |
| 2024-08-07 | 1.150 | 1.195 | 1.150 | 1.150 | 1.150 | 1,181 |
| 2024-08-06 | 1.200 | 1.300 | 1.110 | 1.150 | 1.150 | 140,260 |
| 2024-08-05 | 1.250 | 1.300 | 1.111 | 1.200 | 1.200 | 122,671 |
| 2024-08-02 | 1.150 | 1.290 | 1.125 | 1.250 | 1.250 | 413,557 |
| 2024-08-01 | 1.250 | 1.297 | 1.142 | 1.150 | 1.150 | 200,758 |
| 2024-07-31 | 1.390 | 1.390 | 1.300 | 1.300 | 1.300 | 668,403 |
| 2024-07-30 | 1.500 | 1.500 | 1.400 | 1.450 | 1.450 | 420,710 |
| 2024-07-29 | 1.400 | 1.600 | 1.400 | 1.500 | 1.500 | 1,027,813 |
| 2024-07-26 | 1.100 | 1.500 | 1.020 | 1.400 | 1.400 | 5,861,311 |
| 2024-07-25 | 1.350 | 1.400 | 1.000 | 1.150 | 1.150 | 2,584,020 |
| 2024-07-24 | 1.350 | 1.380 | 1.303 | 1.350 | 1.350 | 302,374 |
| 2024-07-23 | 1.450 | 1.500 | 1.300 | 1.350 | 1.350 | 1,132,952 |
| 2024-07-22 | 1.450 | 1.600 | 1.399 | 1.450 | 1.450 | 175,316 |
| 2024-07-19 | 1.500 | 1.500 | 1.400 | 1.450 | 1.450 | 801,661 |
| 2024-07-18 | 1.600 | 1.600 | 1.500 | 1.600 | 1.600 | 1,273,668 |
| 2024-07-17 | 1.600 | 1.700 | 1.600 | 1.600 | 1.600 | 4,514 |
| 2024-07-16 | 1.650 | 1.700 | 1.500 | 1.600 | 1.600 | 136,345 |
| 2024-07-15 | 1.800 | 1.900 | 1.600 | 1.650 | 1.650 | 203,707 |
| 2024-07-12 | 1.750 | 1.900 | 1.700 | 1.800 | 1.800 | 225,093 |
| 2024-07-11 | 1.850 | 1.860 | 1.740 | 1.750 | 1.750 | 240,791 |
| 2024-07-10 | 1.700 | 1.800 | 1.700 | 1.700 | 1.700 | 51,187 |
| 2024-07-08 | 1.700 | 1.740 | 1.554 | 1.700 | 1.700 | 107,023 |
| 2024-07-05 | 1.750 | 1.800 | 1.625 | 1.700 | 1.700 | 157,042 |
| 2024-07-04 | 1.750 | 1.790 | 1.700 | 1.750 | 1.750 | 199,496 |
| 2024-07-03 | 1.750 | 1.790 | 1.750 | 1.750 | 1.750 | 1,940 |
| 2024-07-02 | 1.750 | 1.750 | 1.703 | 1.750 | 1.750 | 71,402 |
| 2024-07-01 | 1.750 | 1.779 | 1.703 | 1.750 | 1.750 | 31,000 |
| 2024-06-28 | 1.750 | 1.787 | 1.703 | 1.750 | 1.750 | 121,817 |
| 2024-06-27 | 1.750 | 1.800 | 1.700 | 1.750 | 1.750 | 150,442 |
| 2024-06-26 | 1.900 | 1.900 | 1.750 | 1.750 | 1.750 | 881,307 |
| 2024-06-25 | 1.900 | 1.939 | 1.880 | 1.900 | 1.900 | 69,531 |
| 2024-06-24 | 2.050 | 2.100 | 1.811 | 1.900 | 1.900 | 532,059 |
| 2024-06-21 | 2.050 | 2.064 | 2.050 | 2.050 | 2.050 | 25,000 |
| 2024-06-20 | 2.050 | 2.100 | 2.000 | 2.050 | 2.050 | 51,055 |
| 2024-06-18 | 2.070 | 2.070 | 2.000 | 2.050 | 2.050 | 361,422 |
| 2024-06-17 | 2.100 | 2.200 | 2.000 | 2.100 | 2.100 | 226,355 |
| 2024-06-14 | 2.100 | 2.406 | 2.042 | 2.100 | 2.100 | 720,538 |
| 2024-06-13 | 2.100 | 2.200 | 2.000 | 2.100 | 2.100 | 63,665 |
| 2024-06-12 | 2.250 | 2.300 | 2.000 | 2.100 | 2.100 | 1,288,777 |
| 2024-06-11 | 2.350 | 2.580 | 2.300 | 2.400 | 2.400 | 878,524 |
| 2024-06-10 | 2.350 | 2.523 | 2.250 | 2.350 | 2.350 | 650,494 |
| 2024-06-07 | 2.350 | 2.400 | 2.246 | 2.350 | 2.350 | 250,775 |
| 2024-06-06 | 2.350 | 2.400 | 2.231 | 2.350 | 2.350 | 157,250 |
| 2024-06-05 | 2.350 | 2.500 | 2.200 | 2.350 | 2.350 | 123,249 |
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.