Greenroc Mining PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-06 | 5.200 | 5.300 | 5.000 | 5.200 | 5.200 | 203,743 |
| 2023-06-05 | 5.050 | 5.300 | 5.000 | 5.200 | 5.200 | 434,171 |
| 2023-06-02 | 5.050 | 5.050 | 5.050 | 5.050 | 5.050 | 100,000 |
| 2023-06-01 | 5.000 | 5.100 | 5.000 | 5.000 | 5.000 | 320,054 |
| 2023-05-31 | 5.050 | 5.100 | 4.950 | 4.950 | 4.950 | 629,193 |
| 2023-05-30 | 5.150 | 5.300 | 5.000 | 5.050 | 5.050 | 276,792 |
| 2023-05-26 | 5.650 | 5.700 | 5.000 | 5.150 | 5.150 | 749,335 |
| 2023-05-25 | 5.400 | 5.700 | 5.300 | 5.650 | 5.650 | 631,273 |
| 2023-05-24 | 5.250 | 5.500 | 5.202 | 5.400 | 5.400 | 760,613 |
| 2023-05-23 | 4.970 | 5.440 | 4.970 | 5.200 | 5.200 | 559,633 |
| 2023-05-22 | 4.850 | 4.970 | 4.700 | 4.850 | 4.850 | 146,500 |
| 2023-05-19 | 4.950 | 5.100 | 4.800 | 4.850 | 4.850 | 832,972 |
| 2023-05-18 | 4.900 | 5.000 | 4.855 | 4.950 | 4.950 | 217,652 |
| 2023-05-17 | 4.800 | 5.000 | 4.700 | 4.900 | 4.900 | 380,315 |
| 2023-05-16 | 4.700 | 4.900 | 4.600 | 4.750 | 4.750 | 177,472 |
| 2023-05-15 | 4.400 | 4.950 | 4.400 | 4.700 | 4.700 | 3,770,530 |
| 2023-05-12 | 4.100 | 4.490 | 4.063 | 4.300 | 4.300 | 1,844,675 |
| 2023-05-11 | 4.100 | 4.175 | 4.000 | 4.100 | 4.100 | 622,136 |
| 2023-05-10 | 3.900 | 4.200 | 3.900 | 4.100 | 4.100 | 1,011,238 |
| 2023-05-09 | 3.800 | 3.900 | 3.800 | 3.850 | 3.850 | 577,895 |
| 2023-05-05 | 3.600 | 3.880 | 3.600 | 3.700 | 3.700 | 2,081,096 |
| 2023-05-04 | 3.550 | 3.700 | 3.510 | 3.600 | 3.600 | 376,580 |
| 2023-05-03 | 3.570 | 3.570 | 3.450 | 3.550 | 3.550 | 960,000 |
| 2023-05-02 | 3.600 | 3.650 | 3.500 | 3.600 | 3.600 | 500,493 |
| 2023-04-28 | 3.600 | 3.700 | 3.600 | 3.600 | 3.600 | 149,753 |
| 2023-04-27 | 3.700 | 3.750 | 3.566 | 3.600 | 3.600 | 526,751 |
| 2023-04-26 | 3.800 | 3.800 | 3.400 | 3.700 | 3.700 | 2,493,905 |
| 2023-04-25 | 3.800 | 3.900 | 3.700 | 3.800 | 3.800 | 832,404 |
| 2023-04-24 | 3.850 | 3.900 | 3.800 | 3.880 | 3.880 | 698,223 |
| 2023-04-21 | 3.850 | 3.900 | 3.800 | 3.850 | 3.850 | 396,677 |
| 2023-04-20 | 3.750 | 3.890 | 3.700 | 3.850 | 3.850 | 1,076,944 |
| 2023-04-19 | 3.600 | 3.900 | 3.600 | 3.750 | 3.750 | 2,897,066 |
| 2023-04-18 | 3.450 | 3.700 | 3.400 | 3.550 | 3.550 | 828,812 |
| 2023-04-17 | 3.400 | 3.500 | 3.300 | 3.450 | 3.450 | 974,904 |
| 2023-04-14 | 3.450 | 3.460 | 3.400 | 3.400 | 3.400 | 208,973 |
| 2023-04-13 | 3.450 | 3.450 | 3.400 | 3.450 | 3.450 | 598,578 |
| 2023-04-12 | 3.450 | 3.475 | 3.450 | 3.450 | 3.450 | 143,036 |
| 2023-04-11 | 3.400 | 3.500 | 3.300 | 3.400 | 3.400 | 89,499 |
| 2023-04-06 | 3.300 | 3.500 | 3.203 | 3.300 | 3.300 | 258,586 |
| 2023-04-05 | 3.300 | 3.400 | 3.200 | 3.300 | 3.300 | 45,353 |
| 2023-04-04 | 3.350 | 3.400 | 3.200 | 3.300 | 3.300 | 64,820 |
| 2023-04-03 | 3.300 | 3.400 | 3.200 | 3.300 | 3.300 | 227,849 |
| 2023-03-31 | 3.300 | 3.400 | 3.200 | 3.300 | 3.300 | 78,723 |
| 2023-03-30 | 3.300 | 3.400 | 3.100 | 3.300 | 3.300 | 533,925 |
| 2023-03-29 | 3.350 | 3.400 | 3.025 | 3.300 | 3.300 | 552,659 |
| 2023-03-28 | 3.300 | 3.300 | 3.200 | 3.300 | 3.300 | 656,363 |
| 2023-03-27 | 3.450 | 3.500 | 3.150 | 3.400 | 3.400 | 552,020 |
| 2023-03-24 | 3.450 | 3.500 | 3.403 | 3.500 | 3.500 | 55,754 |
| 2023-03-23 | 3.450 | 3.580 | 3.400 | 3.450 | 3.450 | 410,173 |
| 2023-03-22 | 3.450 | 3.580 | 3.430 | 3.580 | 3.580 | 6,125 |
| 2023-03-21 | 3.450 | 3.500 | 3.400 | 3.450 | 3.450 | 51,606 |
| 2023-03-20 | 3.450 | 3.500 | 3.275 | 3.450 | 3.450 | 358,862 |
| 2023-03-17 | 3.500 | 3.560 | 3.500 | 3.500 | 3.500 | 172,440 |
| 2023-03-16 | 3.450 | 3.500 | 3.400 | 3.500 | 3.500 | 153,230 |
| 2023-03-15 | 3.500 | 3.500 | 3.400 | 3.450 | 3.450 | 650,902 |
| 2023-03-14 | 3.500 | 3.520 | 3.400 | 3.500 | 3.500 | 38,074 |
| 2023-03-13 | 3.630 | 3.660 | 3.400 | 3.500 | 3.500 | 1,418,400 |
| 2023-03-10 | 3.650 | 3.700 | 3.550 | 3.630 | 3.630 | 1,073,090 |
| 2023-03-09 | 3.650 | 3.700 | 3.650 | 3.650 | 3.650 | 155,716 |
| 2023-03-08 | 3.650 | 3.780 | 3.600 | 3.780 | 3.780 | 103,714 |
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.