Greenroc Mining PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-04 | 1.980 | 2.700 | 1.980 | 2.350 | 2.350 | 1,151,619 |
| 2024-06-03 | 1.900 | 2.000 | 1.800 | 1.900 | 1.900 | 642,528 |
| 2024-05-31 | 1.900 | 2.000 | 1.900 | 1.900 | 1.900 | 114,825 |
| 2024-05-30 | 1.900 | 1.950 | 1.900 | 1.900 | 1.900 | 382,195 |
| 2024-05-29 | 1.900 | 1.950 | 1.880 | 1.900 | 1.900 | 12,000 |
| 2024-05-28 | 1.900 | 2.000 | 1.800 | 1.900 | 1.900 | 50,659 |
| 2024-05-24 | 1.900 | 2.000 | 1.900 | 1.900 | 1.900 | 54,728 |
| 2024-05-23 | 1.900 | 1.948 | 1.900 | 1.900 | 1.900 | 10,000 |
| 2024-05-22 | 2.050 | 2.100 | 1.900 | 1.900 | 1.900 | 538,477 |
| 2024-05-21 | 2.050 | 2.100 | 2.000 | 2.050 | 2.050 | 720,601 |
| 2024-05-20 | 2.050 | 2.100 | 2.050 | 2.050 | 2.050 | 4,000 |
| 2024-05-17 | 2.050 | 2.100 | 2.000 | 2.050 | 2.050 | 13,622 |
| 2024-05-16 | 2.050 | 2.050 | 2.020 | 2.050 | 2.050 | 73,669 |
| 2024-05-15 | 2.050 | 2.050 | 2.022 | 2.050 | 2.050 | 2 |
| 2024-05-14 | 2.050 | 2.100 | 2.022 | 2.050 | 2.050 | 84,041 |
| 2024-05-13 | 2.050 | 2.054 | 2.025 | 2.050 | 2.050 | 98,422 |
| 2024-05-10 | 2.050 | 2.090 | 2.000 | 2.050 | 2.050 | 271,036 |
| 2024-05-09 | 2.200 | 2.400 | 2.000 | 2.050 | 2.050 | 1,169,604 |
| 2024-05-08 | 2.200 | 2.212 | 2.200 | 2.200 | 2.200 | 24,500 |
| 2024-05-07 | 2.150 | 2.400 | 2.000 | 2.200 | 2.200 | 390,321 |
| 2024-05-03 | 2.100 | 2.180 | 2.000 | 2.100 | 2.100 | 132,085 |
| 2024-05-02 | 2.100 | 2.200 | 2.000 | 2.100 | 2.100 | 30,681 |
| 2024-05-01 | 2.100 | 2.180 | 2.000 | 2.100 | 2.100 | 391,910 |
| 2024-04-30 | 2.050 | 2.100 | 2.003 | 2.050 | 2.050 | 64,170 |
| 2024-04-29 | 2.050 | 2.100 | 2.050 | 2.050 | 2.050 | 9,101 |
| 2024-04-26 | 2.050 | 2.070 | 2.000 | 2.050 | 2.050 | 213,916 |
| 2024-04-25 | 2.050 | 2.050 | 2.000 | 2.050 | 2.050 | 100,338 |
| 2024-04-23 | 2.150 | 2.220 | 2.150 | 2.150 | 2.150 | 113,861 |
| 2024-04-22 | 2.242 | 2.242 | 2.000 | 2.150 | 2.150 | 425,100 |
| 2024-04-19 | 2.100 | 2.320 | 2.100 | 2.250 | 2.250 | 724,650 |
| 2024-04-18 | 2.300 | 2.400 | 2.100 | 2.100 | 2.100 | 220,084 |
| 2024-04-17 | 2.050 | 2.400 | 2.000 | 2.300 | 2.300 | 1,139,735 |
| 2024-04-16 | 1.750 | 2.100 | 1.700 | 2.050 | 2.050 | 1,482,058 |
| 2024-04-15 | 1.750 | 1.894 | 1.650 | 1.750 | 1.750 | 750,617 |
| 2024-04-12 | 1.600 | 1.680 | 1.600 | 1.600 | 1.600 | 106,900 |
| 2024-04-11 | 1.600 | 1.700 | 1.600 | 1.600 | 1.600 | 101,179 |
| 2024-04-10 | 1.600 | 1.600 | 1.589 | 1.600 | 1.600 | 18,879 |
| 2024-04-09 | 1.600 | 1.600 | 1.569 | 1.600 | 1.600 | 34,270 |
| 2024-04-08 | 1.600 | 1.700 | 1.500 | 1.600 | 1.600 | 632,522 |
| 2024-04-05 | 1.600 | 1.600 | 1.575 | 1.600 | 1.600 | 5,755 |
| 2024-04-04 | 1.600 | 1.700 | 1.500 | 1.600 | 1.600 | 108,651 |
| 2024-04-03 | 1.600 | 1.700 | 1.500 | 1.600 | 1.600 | 687,642 |
| 2024-04-02 | 1.600 | 1.645 | 1.510 | 1.600 | 1.600 | 24,183 |
| 2024-03-28 | 1.600 | 1.730 | 1.500 | 1.730 | 1.730 | 277,504 |
| 2024-03-27 | 1.600 | 1.647 | 1.510 | 1.600 | 1.600 | 195,291 |
| 2024-03-26 | 1.600 | 1.648 | 1.506 | 1.600 | 1.600 | 389,425 |
| 2024-03-25 | 1.700 | 1.800 | 1.505 | 1.600 | 1.600 | 865,340 |
| 2024-03-22 | 1.750 | 1.800 | 1.670 | 1.700 | 1.700 | 82,351 |
| 2024-03-21 | 1.750 | 1.800 | 1.750 | 1.750 | 1.750 | 11,365 |
| 2024-03-20 | 1.750 | 1.800 | 1.719 | 1.750 | 1.750 | 57,257 |
| 2024-03-18 | 1.750 | 1.800 | 1.720 | 1.750 | 1.750 | 28,846 |
| 2024-03-15 | 1.800 | 1.800 | 1.700 | 1.760 | 1.760 | 354,973 |
| 2024-03-14 | 1.850 | 1.900 | 1.800 | 1.850 | 1.850 | 84 |
| 2024-03-13 | 1.850 | 1.850 | 1.800 | 1.850 | 1.850 | 4,845 |
| 2024-03-12 | 1.850 | 1.850 | 1.800 | 1.850 | 1.850 | 28,301 |
| 2024-03-11 | 1.850 | 1.850 | 1.800 | 1.850 | 1.850 | 55,550 |
| 2024-03-08 | 1.900 | 2.000 | 1.800 | 1.850 | 1.850 | 376,920 |
| 2024-03-07 | 1.900 | 1.920 | 1.800 | 1.900 | 1.900 | 421,919 |
| 2024-03-06 | 1.900 | 1.940 | 1.800 | 1.900 | 1.900 | 546,129 |
| 2024-03-05 | 1.900 | 2.000 | 1.900 | 1.900 | 1.900 | 1,002 |
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.