Greenroc Mining PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-08 | 5.200 | 5.400 | 5.022 | 5.200 | 5.200 | 91,603 |
| 2022-12-07 | 5.350 | 5.600 | 5.200 | 5.200 | 5.200 | 872,952 |
| 2022-12-06 | 5.150 | 5.390 | 5.000 | 5.350 | 5.350 | 238,398 |
| 2022-12-05 | 5.450 | 5.500 | 4.984 | 5.100 | 5.100 | 670,021 |
| 2022-12-02 | 4.900 | 6.400 | 4.900 | 5.400 | 5.400 | 2,114,529 |
| 2022-12-01 | 4.600 | 5.000 | 4.120 | 4.850 | 4.850 | 642,833 |
| 2022-11-30 | 4.550 | 4.670 | 4.500 | 4.600 | 4.600 | 186,285 |
| 2022-11-29 | 4.450 | 4.620 | 4.400 | 4.550 | 4.550 | 129,071 |
| 2022-11-28 | 4.750 | 5.000 | 4.200 | 4.450 | 4.450 | 392,173 |
| 2022-11-25 | 4.500 | 5.000 | 4.500 | 4.750 | 4.750 | 238,082 |
| 2022-11-24 | 4.050 | 4.500 | 3.903 | 4.350 | 4.350 | 241,150 |
| 2022-11-23 | 4.000 | 4.200 | 3.800 | 4.050 | 4.050 | 872,235 |
| 2022-11-22 | 4.000 | 4.000 | 3.750 | 4.000 | 4.000 | 34,214 |
| 2022-11-21 | 4.000 | 4.000 | 3.710 | 4.000 | 4.000 | 165,116 |
| 2022-11-18 | 3.966 | 4.000 | 3.966 | 4.000 | 4.000 | 148,964 |
| 2022-11-17 | 3.950 | 3.950 | 3.935 | 3.950 | 3.950 | 10,496 |
| 2022-11-16 | 4.150 | 4.150 | 3.750 | 3.950 | 3.950 | 257,434 |
| 2022-11-15 | 4.400 | 4.500 | 4.000 | 4.250 | 4.250 | 170,334 |
| 2022-11-14 | 4.500 | 4.800 | 3.944 | 4.400 | 4.400 | 532,555 |
| 2022-11-11 | 4.050 | 4.236 | 3.828 | 4.150 | 4.150 | 366,235 |
| 2022-11-10 | 3.800 | 4.090 | 3.800 | 4.050 | 4.050 | 630,388 |
| 2022-11-09 | 3.650 | 3.813 | 3.600 | 3.800 | 3.800 | 512,412 |
| 2022-11-08 | 3.900 | 4.000 | 3.700 | 3.700 | 3.700 | 1,357,774 |
| 2022-11-07 | 3.950 | 3.990 | 3.800 | 3.850 | 3.850 | 120,014 |
| 2022-11-04 | 4.000 | 4.000 | 3.970 | 3.970 | 3.970 | 7,243 |
| 2022-11-03 | 4.050 | 4.100 | 3.900 | 4.050 | 4.050 | 135,609 |
| 2022-11-02 | 4.050 | 4.100 | 4.050 | 4.050 | 4.050 | 165 |
| 2022-11-01 | 4.050 | 4.050 | 4.000 | 4.050 | 4.050 | 90,864 |
| 2022-10-31 | 4.150 | 4.150 | 4.050 | 4.050 | 4.050 | 94,742 |
| 2022-10-28 | 4.250 | 4.250 | 4.010 | 4.250 | 4.250 | 50,000 |
| 2022-10-25 | 4.300 | 4.300 | 4.100 | 4.300 | 4.300 | 7,182 |
| 2022-10-24 | 4.300 | 4.300 | 4.200 | 4.300 | 4.300 | 23,666 |
| 2022-10-21 | 4.300 | 4.500 | 4.100 | 4.300 | 4.300 | 121,756 |
| 2022-10-20 | 4.300 | 4.300 | 4.104 | 4.300 | 4.300 | 4,152 |
| 2022-10-17 | 4.200 | 4.300 | 4.100 | 4.300 | 4.300 | 673,523 |
| 2022-10-14 | 4.200 | 4.200 | 4.000 | 4.200 | 4.200 | 175,000 |
| 2022-10-13 | 4.400 | 4.400 | 4.300 | 4.400 | 4.400 | 12,337 |
| 2022-10-12 | 4.400 | 4.500 | 4.110 | 4.400 | 4.400 | 35,747 |
| 2022-10-11 | 4.250 | 4.650 | 4.150 | 4.400 | 4.400 | 965,744 |
| 2022-10-10 | 4.250 | 4.250 | 4.225 | 4.250 | 4.250 | 205,000 |
| 2022-10-07 | 4.250 | 4.250 | 4.219 | 4.250 | 4.250 | 1,098 |
| 2022-10-06 | 4.250 | 4.250 | 4.219 | 4.250 | 4.250 | 12,848 |
| 2022-10-05 | 4.250 | 4.250 | 4.219 | 4.250 | 4.250 | 10,572 |
| 2022-10-04 | 4.250 | 4.380 | 4.250 | 4.250 | 4.250 | 1,259 |
| 2022-10-03 | 4.250 | 4.300 | 4.201 | 4.250 | 4.250 | 197,010 |
| 2022-09-30 | 4.250 | 4.250 | 4.200 | 4.250 | 4.250 | 549,854 |
| 2022-09-29 | 4.250 | 4.300 | 4.200 | 4.250 | 4.250 | 20,104 |
| 2022-09-28 | 4.450 | 4.480 | 4.150 | 4.250 | 4.250 | 132,561 |
| 2022-09-27 | 4.450 | 4.480 | 4.400 | 4.480 | 4.480 | 42,978 |
| 2022-09-26 | 4.500 | 4.600 | 4.311 | 4.450 | 4.450 | 169,467 |
| 2022-09-23 | 4.350 | 4.375 | 4.300 | 4.350 | 4.350 | 33,048 |
| 2022-09-22 | 4.350 | 4.350 | 4.310 | 4.350 | 4.350 | 31,000 |
| 2022-09-21 | 4.350 | 4.350 | 4.340 | 4.350 | 4.350 | 22,857 |
| 2022-09-20 | 4.350 | 4.400 | 4.300 | 4.350 | 4.350 | 22,297 |
| 2022-09-16 | 4.350 | 4.400 | 4.300 | 4.350 | 4.350 | 8,760 |
| 2022-09-15 | 4.390 | 4.390 | 4.100 | 4.350 | 4.350 | 173,006 |
| 2022-09-14 | 4.400 | 4.400 | 4.340 | 4.400 | 4.400 | 46,373 |
| 2022-09-12 | 4.190 | 4.500 | 4.190 | 4.400 | 4.400 | 231,022 |
| 2022-09-09 | 4.150 | 4.300 | 4.150 | 4.150 | 4.150 | 6,534 |
| 2022-09-08 | 4.250 | 4.300 | 4.150 | 4.150 | 4.150 | 335,902 |
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.