Greenroc Mining PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-01	1.900	2.000	1.805	1.900	1.900	208,152
2024-02-29	1.900	2.000	1.900	1.900	1.900	12,281
2024-02-28	1.850	1.950	1.800	1.900	1.900	1,337,161
2024-02-27	1.850	1.850	1.800	1.850	1.850	10,000
2024-02-26	1.850	1.850	1.850	1.850	1.850	10,405
2024-02-22	1.850	1.850	1.800	1.850	1.850	39,156
2024-02-21	1.850	1.874	1.803	1.850	1.850	15,000
2024-02-20	1.850	1.900	1.801	1.850	1.850	15,358
2024-02-19	1.850	1.850	1.800	1.850	1.850	175,941
2024-02-16	1.850	1.900	1.806	1.850	1.850	8,100
2024-02-15	1.850	1.900	1.812	1.850	1.850	26,950
2024-02-14	1.850	1.870	1.820	1.850	1.850	62,180
2024-02-13	1.850	1.880	1.850	1.850	1.850	158,198
2024-02-12	1.850	1.880	1.850	1.850	1.850	143,007
2024-02-09	1.850	1.884	1.847	1.850	1.850	293,984
2024-02-08	1.850	1.900	1.803	1.850	1.850	35,526
2024-02-07	1.850	1.900	1.800	1.850	1.850	430,747
2024-02-06	1.850	1.850	1.800	1.850	1.850	98,798
2024-02-05	1.950	2.100	1.700	1.850	1.850	255,492
2024-02-02	1.950	2.100	1.803	1.950	1.950	130,539
2024-02-01	1.950	2.100	1.822	1.950	1.950	62,114
2024-01-31	1.900	2.120	1.822	1.950	1.950	474,199
2024-01-30	1.850	1.940	1.822	1.940	1.940	9,189
2024-01-29	1.750	1.905	1.700	1.800	1.800	267,096
2024-01-26	1.750	1.830	1.700	1.830	1.830	342,666
2024-01-25	1.750	1.800	1.700	1.800	1.800	48,995
2024-01-24	1.800	1.800	1.720	1.800	1.800	563,201
2024-01-23	1.950	2.000	1.800	1.850	1.850	365,636
2024-01-22	2.025	2.025	1.910	1.950	1.950	352,181
2024-01-19	2.150	2.180	1.910	2.025	2.025	769,649
2024-01-18	2.350	2.500	2.000	2.100	2.100	1,586,605
2024-01-17	2.350	2.350	2.140	2.350	2.350	58,124
2024-01-16	2.350	2.500	2.160	2.350	2.350	30,827
2024-01-15	2.400	2.400	2.215	2.350	2.350	1,058,984
2024-01-11	2.600	2.700	2.400	2.400	2.400	338,869
2024-01-10	2.600	2.600	2.501	2.600	2.600	196,510
2024-01-09	2.600	2.600	2.579	2.600	2.600	107,370
2024-01-08	2.600	2.600	2.510	2.600	2.600	142,462
2024-01-05	2.600	2.675	2.502	2.600	2.600	1,110,352
2024-01-04	2.550	2.680	2.550	2.600	2.600	1,993,803
2024-01-03	2.500	2.570	2.500	2.500	2.500	449,119
2024-01-02	2.400	2.500	2.317	2.500	2.500	1,621,530
2023-12-29	2.400	2.470	2.315	2.400	2.400	216,142
2023-12-28	2.350	2.500	2.300	2.400	2.400	1,656,948
2023-12-27	2.350	2.370	2.350	2.350	2.350	20,928
2023-12-22	2.350	2.350	2.212	2.350	2.350	132,000
2023-12-21	2.250	2.500	2.240	2.350	2.350	288,986
2023-12-20	2.370	2.370	2.160	2.250	2.250	1,563,592
2023-12-19	2.400	2.400	2.229	2.400	2.400	84,330
2023-12-18	2.400	2.400	2.360	2.400	2.400	588,807
2023-12-15	2.400	2.400	2.313	2.400	2.400	261,190
2023-12-14	2.400	2.500	2.300	2.400	2.400	201,815
2023-12-12	2.400	2.415	2.400	2.400	2.400	81,427
2023-12-11	2.400	2.500	2.310	2.400	2.400	1,115,823
2023-12-08	2.450	2.480	2.360	2.400	2.400	333,656
2023-12-07	2.450	2.480	2.420	2.450	2.450	726,561
2023-12-06	2.450	2.460	2.430	2.450	2.450	80,000
2023-12-05	2.450	2.464	2.410	2.450	2.450	43,507
2023-12-04	2.450	2.474	2.450	2.450	2.450	72,631
2023-12-01	2.450	2.500	2.400	2.450	2.450	268,159

← NewerPage 12 of 21 · 1,228 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.