Greenroc Mining PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-07 | 4.300 | 4.300 | 4.120 | 4.250 | 4.250 | 180,000 |
| 2022-09-06 | 4.450 | 4.600 | 4.300 | 4.450 | 4.450 | 3,048 |
| 2022-09-05 | 4.400 | 4.600 | 4.300 | 4.450 | 4.450 | 28,340 |
| 2022-09-02 | 4.400 | 4.400 | 4.340 | 4.400 | 4.400 | 10,000 |
| 2022-09-01 | 4.400 | 4.400 | 4.300 | 4.400 | 4.400 | 41,000 |
| 2022-08-31 | 4.700 | 4.700 | 4.100 | 4.400 | 4.400 | 334,690 |
| 2022-08-30 | 4.800 | 4.800 | 4.600 | 4.750 | 4.750 | 26,200 |
| 2022-08-26 | 4.800 | 4.800 | 4.600 | 4.800 | 4.800 | 267,456 |
| 2022-08-25 | 4.800 | 4.800 | 4.698 | 4.800 | 4.800 | 2,500 |
| 2022-08-24 | 4.800 | 4.800 | 4.700 | 4.800 | 4.800 | 287,988 |
| 2022-08-23 | 4.800 | 4.900 | 4.800 | 4.800 | 4.800 | 100 |
| 2022-08-22 | 4.750 | 4.900 | 4.410 | 4.800 | 4.800 | 413,202 |
| 2022-08-19 | 4.800 | 4.800 | 4.500 | 4.700 | 4.700 | 37,974 |
| 2022-08-18 | 4.800 | 4.900 | 4.300 | 4.800 | 4.800 | 284,329 |
| 2022-08-17 | 4.800 | 4.800 | 4.700 | 4.800 | 4.800 | 60,216 |
| 2022-08-16 | 4.800 | 4.800 | 4.700 | 4.800 | 4.800 | 48,322 |
| 2022-08-15 | 4.800 | 4.800 | 4.700 | 4.800 | 4.800 | 79,715 |
| 2022-08-12 | 4.850 | 4.890 | 4.706 | 4.850 | 4.850 | 108,099 |
| 2022-08-11 | 4.850 | 4.890 | 4.740 | 4.850 | 4.850 | 40,944 |
| 2022-08-10 | 4.850 | 4.895 | 4.850 | 4.850 | 4.850 | 40,243 |
| 2022-08-09 | 5.000 | 5.000 | 4.718 | 4.850 | 4.850 | 127,603 |
| 2022-08-05 | 5.000 | 5.200 | 4.840 | 5.000 | 5.000 | 26,614 |
| 2022-08-04 | 5.000 | 5.200 | 4.940 | 5.000 | 5.000 | 30,501 |
| 2022-08-03 | 5.350 | 5.500 | 4.500 | 5.000 | 5.000 | 546,279 |
| 2022-08-02 | 5.350 | 5.500 | 5.200 | 5.350 | 5.350 | 12,519 |
| 2022-08-01 | 5.250 | 5.500 | 5.250 | 5.350 | 5.350 | 103,056 |
| 2022-07-29 | 5.250 | 5.300 | 5.250 | 5.250 | 5.250 | 25 |
| 2022-07-28 | 5.600 | 5.800 | 5.200 | 5.250 | 5.250 | 38,704 |
| 2022-07-27 | 5.600 | 5.875 | 5.208 | 5.600 | 5.600 | 94,974 |
| 2022-07-22 | 5.600 | 5.900 | 5.600 | 5.600 | 5.600 | 842 |
| 2022-07-21 | 5.750 | 6.000 | 5.750 | 5.750 | 5.750 | 5,567 |
| 2022-07-20 | 5.600 | 6.000 | 5.600 | 5.600 | 5.600 | 3,871 |
| 2022-07-19 | 5.600 | 6.000 | 5.600 | 5.600 | 5.600 | 53,224 |
| 2022-07-18 | 5.600 | 5.600 | 5.300 | 5.600 | 5.600 | 9,660 |
| 2022-07-14 | 5.650 | 5.650 | 5.330 | 5.650 | 5.650 | 13,611 |
| 2022-07-13 | 5.650 | 5.740 | 5.650 | 5.650 | 5.650 | 425 |
| 2022-07-12 | 5.650 | 5.650 | 5.310 | 5.650 | 5.650 | 105,000 |
| 2022-07-11 | 5.600 | 6.000 | 5.600 | 5.700 | 5.700 | 139,235 |
| 2022-07-08 | 5.600 | 5.990 | 5.600 | 5.600 | 5.600 | 40,940 |
| 2022-07-07 | 5.500 | 5.600 | 5.500 | 5.500 | 5.500 | 50,000 |
| 2022-07-06 | 5.500 | 5.600 | 5.150 | 5.500 | 5.500 | 13,530 |
| 2022-07-05 | 5.500 | 5.500 | 5.250 | 5.250 | 5.250 | 1,640 |
| 2022-07-01 | 5.500 | 5.500 | 5.445 | 5.500 | 5.500 | 31,250 |
| 2022-06-30 | 5.750 | 5.750 | 5.000 | 5.625 | 5.625 | 187,590 |
| 2022-06-29 | 5.750 | 5.750 | 5.505 | 5.750 | 5.750 | 13,692 |
| 2022-06-27 | 5.750 | 5.770 | 5.520 | 5.750 | 5.750 | 17,967 |
| 2022-06-24 | 5.625 | 5.795 | 5.555 | 5.750 | 5.750 | 257,196 |
| 2022-06-23 | 5.625 | 5.625 | 5.550 | 5.625 | 5.625 | 35,631 |
| 2022-06-22 | 5.850 | 6.000 | 5.500 | 5.625 | 5.625 | 103,893 |
| 2022-06-21 | 5.850 | 5.850 | 5.710 | 5.850 | 5.850 | 76,374 |
| 2022-06-20 | 6.250 | 6.495 | 6.000 | 6.000 | 6.000 | 176,658 |
| 2022-06-17 | 6.250 | 6.250 | 6.000 | 6.250 | 6.250 | 206,966 |
| 2022-06-16 | 6.200 | 6.200 | 6.140 | 6.200 | 6.200 | 12,395 |
| 2022-06-15 | 6.250 | 6.250 | 6.005 | 6.250 | 6.250 | 10,000 |
| 2022-06-14 | 6.250 | 6.250 | 6.005 | 6.250 | 6.250 | 19,993 |
| 2022-06-13 | 6.250 | 6.400 | 6.250 | 6.250 | 6.250 | 7,170 |
| 2022-06-09 | 6.100 | 6.140 | 6.000 | 6.000 | 6.000 | 27,948 |
| 2022-06-08 | 6.100 | 6.200 | 6.100 | 6.100 | 6.100 | 77,734 |
| 2022-06-07 | 6.050 | 6.200 | 6.000 | 6.100 | 6.100 | 302,567 |
| 2022-06-06 | 6.050 | 6.100 | 6.001 | 6.050 | 6.050 | 26,316 |
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.