Greenroc Mining PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-30 | 2.500 | 2.600 | 2.400 | 2.450 | 2.450 | 153,175 |
| 2023-11-29 | 2.550 | 2.600 | 2.412 | 2.500 | 2.500 | 511,735 |
| 2023-11-28 | 2.595 | 2.595 | 2.500 | 2.500 | 2.500 | 456,566 |
| 2023-11-27 | 2.600 | 2.625 | 2.510 | 2.600 | 2.600 | 243,627 |
| 2023-11-24 | 2.600 | 2.700 | 2.500 | 2.600 | 2.600 | 321,003 |
| 2023-11-23 | 2.650 | 2.900 | 2.500 | 2.600 | 2.600 | 614,243 |
| 2023-11-22 | 2.550 | 2.700 | 2.500 | 2.700 | 2.700 | 7,564,174 |
| 2023-11-21 | 3.350 | 3.480 | 3.250 | 3.350 | 3.350 | 129,442 |
| 2023-11-20 | 3.350 | 3.495 | 3.225 | 3.350 | 3.350 | 159,005 |
| 2023-11-17 | 3.690 | 3.900 | 3.200 | 3.350 | 3.350 | 1,229,423 |
| 2023-11-16 | 3.700 | 3.700 | 3.500 | 3.690 | 3.690 | 89,495 |
| 2023-11-15 | 3.700 | 3.900 | 3.504 | 3.700 | 3.700 | 61,247 |
| 2023-11-14 | 3.750 | 3.900 | 3.522 | 3.700 | 3.700 | 138,725 |
| 2023-11-13 | 3.900 | 3.900 | 3.750 | 3.750 | 3.750 | 20,641 |
| 2023-11-10 | 3.900 | 4.000 | 3.800 | 3.900 | 3.900 | 4,188 |
| 2023-11-08 | 3.900 | 3.940 | 3.802 | 3.900 | 3.900 | 239,111 |
| 2023-11-07 | 3.900 | 4.000 | 3.684 | 3.900 | 3.900 | 58,915 |
| 2023-11-06 | 4.150 | 4.200 | 3.805 | 3.900 | 3.900 | 398,047 |
| 2023-11-03 | 4.150 | 4.300 | 4.000 | 4.150 | 4.150 | 52,445 |
| 2023-11-02 | 4.500 | 5.000 | 4.000 | 4.150 | 4.150 | 772,549 |
| 2023-11-01 | 4.250 | 5.000 | 4.000 | 4.500 | 4.500 | 193,038 |
| 2023-10-31 | 4.500 | 4.750 | 4.055 | 4.250 | 4.250 | 492,049 |
| 2023-10-30 | 3.950 | 4.700 | 3.836 | 4.300 | 4.300 | 1,235,310 |
| 2023-10-27 | 3.800 | 4.100 | 3.600 | 3.950 | 3.950 | 129,941 |
| 2023-10-26 | 3.800 | 3.970 | 3.625 | 3.800 | 3.800 | 281,935 |
| 2023-10-25 | 3.800 | 4.000 | 3.604 | 3.800 | 3.800 | 352,206 |
| 2023-10-24 | 3.600 | 4.263 | 3.600 | 3.900 | 3.900 | 714,409 |
| 2023-10-23 | 3.400 | 3.598 | 3.300 | 3.500 | 3.500 | 571,823 |
| 2023-10-20 | 3.700 | 3.900 | 3.000 | 3.400 | 3.400 | 1,074,197 |
| 2023-10-19 | 3.700 | 3.920 | 3.500 | 3.600 | 3.600 | 49,645 |
| 2023-10-18 | 3.700 | 3.740 | 3.700 | 3.700 | 3.700 | 30,233 |
| 2023-10-17 | 3.700 | 3.900 | 3.592 | 3.700 | 3.700 | 104,713 |
| 2023-10-16 | 3.680 | 3.900 | 3.680 | 3.700 | 3.700 | 53,152 |
| 2023-10-13 | 3.550 | 3.580 | 3.503 | 3.550 | 3.550 | 15,959 |
| 2023-10-12 | 3.550 | 3.700 | 3.500 | 3.600 | 3.600 | 97,776 |
| 2023-10-11 | 3.600 | 3.600 | 3.550 | 3.550 | 3.550 | 38,795 |
| 2023-10-10 | 3.550 | 3.580 | 3.501 | 3.550 | 3.550 | 56,983 |
| 2023-10-09 | 3.750 | 3.880 | 3.520 | 3.550 | 3.550 | 129,338 |
| 2023-10-06 | 3.650 | 3.780 | 3.510 | 3.640 | 3.640 | 182,869 |
| 2023-10-05 | 3.650 | 3.650 | 3.500 | 3.650 | 3.650 | 265,473 |
| 2023-10-04 | 3.650 | 3.700 | 3.650 | 3.650 | 3.650 | 43,534 |
| 2023-10-03 | 4.000 | 4.000 | 3.500 | 3.650 | 3.650 | 702,417 |
| 2023-10-02 | 4.200 | 4.360 | 4.000 | 4.200 | 4.200 | 90,191 |
| 2023-09-29 | 4.200 | 4.270 | 4.200 | 4.200 | 4.200 | 5,620 |
| 2023-09-28 | 4.250 | 4.275 | 4.100 | 4.250 | 4.250 | 6,165 |
| 2023-09-26 | 4.200 | 4.400 | 4.102 | 4.250 | 4.250 | 62,222 |
| 2023-09-25 | 4.200 | 4.300 | 4.200 | 4.200 | 4.200 | 23 |
| 2023-09-22 | 4.150 | 4.300 | 4.102 | 4.200 | 4.200 | 62,219 |
| 2023-09-21 | 4.200 | 4.200 | 4.100 | 4.150 | 4.150 | 520,485 |
| 2023-09-20 | 4.350 | 4.400 | 4.200 | 4.250 | 4.250 | 40,619 |
| 2023-09-19 | 4.350 | 4.400 | 4.300 | 4.350 | 4.350 | 77,564 |
| 2023-09-18 | 4.350 | 4.350 | 4.210 | 4.350 | 4.350 | 159,130 |
| 2023-09-15 | 4.400 | 4.400 | 4.300 | 4.400 | 4.400 | 20,060 |
| 2023-09-14 | 4.440 | 4.480 | 4.440 | 4.450 | 4.450 | 43,000 |
| 2023-09-12 | 4.500 | 4.500 | 4.310 | 4.450 | 4.450 | 182,174 |
| 2023-09-11 | 4.500 | 4.500 | 4.400 | 4.500 | 4.500 | 145,000 |
| 2023-09-08 | 4.600 | 4.600 | 4.500 | 4.500 | 4.500 | 175,785 |
| 2023-09-07 | 4.600 | 4.700 | 4.500 | 4.600 | 4.600 | 7,336 |
| 2023-09-05 | 4.600 | 4.700 | 4.600 | 4.600 | 4.600 | 8,978 |
| 2023-09-04 | 4.750 | 5.000 | 4.500 | 4.500 | 4.500 | 578,627 |
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.