Greenroc Mining PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-01	4.300	4.701	4.300	4.500	4.500	367,538
2023-08-31	4.200	4.300	4.000	4.150	4.150	6,673
2023-08-30	4.200	4.200	4.078	4.200	4.200	50,000
2023-08-29	4.070	4.500	4.070	4.200	4.200	345,617
2023-08-25	4.100	4.100	4.000	4.050	4.050	373,979
2023-08-24	4.250	4.300	4.125	4.150	4.150	100,612
2023-08-23	4.250	4.300	4.182	4.300	4.300	52,326
2023-08-22	4.300	4.300	4.200	4.250	4.250	83,031
2023-08-21	4.300	4.328	4.210	4.300	4.300	101,661
2023-08-18	4.350	4.500	4.200	4.300	4.300	194,997
2023-08-17	4.350	4.500	4.200	4.300	4.300	800,921
2023-08-16	4.350	4.452	4.200	4.200	4.200	290,978
2023-08-15	4.250	4.270	4.250	4.250	4.250	10,000
2023-08-14	4.100	4.250	4.000	4.250	4.250	240,081
2023-08-11	4.100	4.200	4.000	4.100	4.100	23,287
2023-08-10	4.100	4.100	4.081	4.100	4.100	5,305
2023-08-09	4.100	4.280	4.080	4.100	4.100	687,787
2023-08-08	3.800	4.250	3.800	4.100	4.100	325,502
2023-08-07	3.800	3.900	3.800	3.800	3.800	29,154
2023-08-04	3.800	3.900	3.800	3.800	3.800	309,223
2023-08-03	3.800	3.850	3.700	3.800	3.800	194,341
2023-08-02	3.750	3.900	3.700	3.800	3.800	484,590
2023-08-01	3.950	4.000	3.700	3.750	3.750	939,113
2023-07-31	4.050	4.100	3.900	3.950	3.950	542,590
2023-07-28	4.050	4.100	3.900	4.050	4.050	791,568
2023-07-27	4.250	4.400	4.000	4.050	4.050	737,696
2023-07-26	4.250	4.250	4.225	4.250	4.250	60,672
2023-07-25	4.600	4.685	4.200	4.300	4.300	746,258
2023-07-24	4.650	4.700	4.600	4.600	4.600	127,589
2023-07-21	4.600	4.699	4.600	4.650	4.650	262,117
2023-07-20	4.300	4.600	4.200	4.550	4.550	1,045,552
2023-07-19	4.300	4.300	4.200	4.300	4.300	70,201
2023-07-18	4.250	4.300	4.115	4.300	4.300	411,500
2023-07-17	4.300	4.330	4.200	4.250	4.250	192,597
2023-07-14	4.320	4.350	4.200	4.300	4.300	292,809
2023-07-13	4.500	4.500	4.200	4.320	4.320	1,220,157
2023-07-12	4.700	4.700	4.510	4.550	4.550	122,231
2023-07-11	4.700	4.700	4.510	4.700	4.700	43,437
2023-07-10	4.800	4.800	4.600	4.800	4.800	56,945
2023-07-06	4.850	5.000	4.800	4.800	4.800	52,011
2023-07-05	4.800	5.045	4.700	4.850	4.850	279,236
2023-07-04	4.720	4.800	4.720	4.800	4.800	172,382
2023-07-03	4.650	4.760	4.600	4.700	4.700	108,042
2023-06-29	4.800	4.800	4.650	4.650	4.650	133,179
2023-06-28	4.900	4.900	4.700	4.800	4.800	73,067
2023-06-27	5.050	5.100	4.800	4.950	4.950	221,930
2023-06-26	5.150	5.300	5.000	5.050	5.050	433,516
2023-06-23	5.150	5.300	5.000	5.150	5.150	465,000
2023-06-22	5.100	5.270	5.020	5.150	5.150	517,162
2023-06-21	5.000	5.190	4.928	5.100	5.100	525,834
2023-06-20	4.950	5.100	4.900	5.000	5.000	18,448
2023-06-19	5.070	5.070	4.950	4.950	4.950	254,065
2023-06-16	5.450	5.600	5.150	5.150	5.150	541,239
2023-06-15	5.450	5.450	5.400	5.450	5.450	238,109
2023-06-14	5.470	5.555	5.470	5.550	5.550	391,509
2023-06-13	5.750	5.750	5.450	5.450	5.450	454,451
2023-06-12	5.750	5.800	5.701	5.750	5.750	93,011
2023-06-09	5.600	5.850	5.400	5.750	5.750	682,260
2023-06-08	5.550	5.790	5.500	5.600	5.600	645,530
2023-06-07	5.200	5.650	5.200	5.550	5.550	293,695

← NewerPage 14 of 21 · 1,221 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.