Greenroc Mining PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-07 | 3.650 | 3.880 | 3.500 | 3.600 | 3.600 | 1,550,723 |
| 2023-03-06 | 3.750 | 4.000 | 3.500 | 3.650 | 3.650 | 1,911,100 |
| 2023-03-03 | 4.300 | 4.300 | 4.200 | 4.300 | 4.300 | 160 |
| 2023-03-02 | 4.370 | 4.370 | 4.300 | 4.300 | 4.300 | 10,000 |
| 2023-03-01 | 4.400 | 4.500 | 4.310 | 4.400 | 4.400 | 106,920 |
| 2023-02-28 | 4.350 | 4.500 | 4.200 | 4.400 | 4.400 | 1,910 |
| 2023-02-27 | 4.350 | 4.379 | 4.350 | 4.350 | 4.350 | 26,903 |
| 2023-02-24 | 4.350 | 4.400 | 4.200 | 4.350 | 4.350 | 89,646 |
| 2023-02-23 | 4.350 | 4.500 | 4.200 | 4.350 | 4.350 | 65,264 |
| 2023-02-22 | 4.350 | 4.350 | 4.200 | 4.350 | 4.350 | 31,164 |
| 2023-02-21 | 4.300 | 4.500 | 4.200 | 4.350 | 4.350 | 989,292 |
| 2023-02-20 | 4.300 | 4.400 | 4.200 | 4.300 | 4.300 | 4,063 |
| 2023-02-17 | 4.200 | 4.500 | 4.100 | 4.300 | 4.300 | 346,893 |
| 2023-02-16 | 4.200 | 4.300 | 4.100 | 4.200 | 4.200 | 550,469 |
| 2023-02-15 | 4.500 | 4.600 | 4.200 | 4.600 | 4.600 | 313,518 |
| 2023-02-14 | 4.450 | 4.550 | 4.331 | 4.500 | 4.500 | 80,810 |
| 2023-02-13 | 4.450 | 4.600 | 4.303 | 4.450 | 4.450 | 44,503 |
| 2023-02-10 | 4.300 | 4.600 | 4.200 | 4.600 | 4.600 | 212,816 |
| 2023-02-09 | 4.650 | 4.700 | 4.200 | 4.600 | 4.600 | 277,199 |
| 2023-02-08 | 4.600 | 5.000 | 4.550 | 4.650 | 4.650 | 3,233,078 |
| 2023-02-07 | 4.700 | 4.800 | 4.324 | 4.600 | 4.600 | 860,379 |
| 2023-02-06 | 4.950 | 5.000 | 4.650 | 4.800 | 4.800 | 460,265 |
| 2023-02-03 | 5.220 | 5.220 | 4.750 | 4.900 | 4.900 | 911,974 |
| 2023-02-02 | 5.350 | 5.380 | 5.200 | 5.350 | 5.350 | 81,656 |
| 2023-02-01 | 5.550 | 5.700 | 5.100 | 5.350 | 5.350 | 328,420 |
| 2023-01-31 | 4.963 | 5.740 | 4.963 | 5.500 | 5.500 | 1,094,032 |
| 2023-01-30 | 4.900 | 5.000 | 4.900 | 4.900 | 4.900 | 29,500 |
| 2023-01-27 | 4.900 | 5.000 | 4.900 | 4.900 | 4.900 | 30,236 |
| 2023-01-26 | 5.000 | 5.000 | 4.800 | 4.900 | 4.900 | 113,929 |
| 2023-01-25 | 5.000 | 5.160 | 4.800 | 5.000 | 5.000 | 83,941 |
| 2023-01-24 | 5.250 | 5.420 | 4.800 | 5.000 | 5.000 | 378,322 |
| 2023-01-23 | 5.200 | 6.000 | 4.941 | 5.250 | 5.250 | 1,674,648 |
| 2023-01-20 | 5.350 | 5.800 | 5.055 | 5.200 | 5.200 | 844,275 |
| 2023-01-19 | 4.950 | 5.418 | 4.700 | 5.350 | 5.350 | 286,547 |
| 2023-01-18 | 4.950 | 5.195 | 4.910 | 4.950 | 4.950 | 376,243 |
| 2023-01-17 | 5.150 | 5.200 | 4.950 | 4.950 | 4.950 | 224,431 |
| 2023-01-16 | 5.250 | 5.411 | 5.000 | 5.150 | 5.150 | 327,975 |
| 2023-01-13 | 4.900 | 5.475 | 4.500 | 5.250 | 5.250 | 1,025,224 |
| 2023-01-12 | 4.900 | 5.300 | 4.500 | 4.900 | 4.900 | 10,540 |
| 2023-01-11 | 4.950 | 5.300 | 4.670 | 5.200 | 5.200 | 168,471 |
| 2023-01-10 | 5.150 | 5.245 | 4.700 | 4.950 | 4.950 | 316,140 |
| 2023-01-09 | 5.250 | 5.500 | 5.000 | 5.150 | 5.150 | 325,006 |
| 2023-01-06 | 5.250 | 5.500 | 5.000 | 5.250 | 5.250 | 71,657 |
| 2023-01-05 | 5.250 | 5.500 | 5.056 | 5.250 | 5.250 | 57,870 |
| 2023-01-04 | 5.250 | 5.500 | 5.000 | 5.250 | 5.250 | 112,449 |
| 2023-01-03 | 5.250 | 5.500 | 5.005 | 5.250 | 5.250 | 137,704 |
| 2022-12-30 | 5.250 | 5.500 | 5.225 | 5.250 | 5.250 | 49,803 |
| 2022-12-29 | 5.250 | 5.250 | 5.000 | 5.250 | 5.250 | 220,000 |
| 2022-12-28 | 5.250 | 5.500 | 5.000 | 5.250 | 5.250 | 362,817 |
| 2022-12-23 | 5.250 | 5.500 | 5.150 | 5.250 | 5.250 | 536,993 |
| 2022-12-22 | 5.300 | 5.300 | 4.910 | 5.250 | 5.250 | 984,398 |
| 2022-12-21 | 4.850 | 4.930 | 4.850 | 4.850 | 4.850 | 25,000 |
| 2022-12-20 | 4.750 | 5.000 | 4.560 | 4.750 | 4.750 | 73,691 |
| 2022-12-19 | 4.750 | 4.750 | 4.500 | 4.750 | 4.750 | 7,875 |
| 2022-12-16 | 4.750 | 5.000 | 4.500 | 4.750 | 4.750 | 16,668 |
| 2022-12-15 | 4.850 | 5.000 | 4.690 | 4.750 | 4.750 | 218,387 |
| 2022-12-14 | 4.850 | 4.950 | 4.703 | 4.850 | 4.850 | 58,823 |
| 2022-12-13 | 4.750 | 4.900 | 4.588 | 4.850 | 4.850 | 23,044 |
| 2022-12-12 | 4.750 | 5.000 | 4.500 | 4.750 | 4.750 | 68,178 |
| 2022-12-09 | 5.004 | 5.004 | 4.550 | 4.750 | 4.750 | 1,497,526 |
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.