Greenroc Mining PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-01	6.050	6.050	6.010	6.050	6.050	21,277
2022-05-31	6.050	6.050	6.000	6.050	6.050	3,000
2022-05-30	6.050	6.050	6.040	6.050	6.050	20,000
2022-05-27	6.050	6.050	6.000	6.050	6.050	14,592
2022-05-26	6.050	6.050	6.000	6.050	6.050	10,000
2022-05-25	6.050	6.099	6.000	6.050	6.050	20,000
2022-05-24	6.050	6.065	6.000	6.050	6.050	25,000
2022-05-23	6.050	6.050	6.000	6.050	6.050	19,000
2022-05-20	6.050	6.070	6.000	6.050	6.050	98,021
2022-05-19	6.050	6.099	6.000	6.050	6.050	41,843
2022-05-18	6.100	6.100	6.000	6.050	6.050	47,500
2022-05-17	6.125	6.185	6.036	6.125	6.125	181,520
2022-05-16	6.200	6.200	6.000	6.125	6.125	122,887
2022-05-13	6.100	6.250	6.000	6.250	6.250	522,562
2022-05-12	6.400	6.970	6.000	6.100	6.100	300,478
2022-05-11	6.350	6.400	6.295	6.350	6.350	15,476
2022-05-10	6.350	6.497	6.040	6.350	6.350	43,973
2022-05-09	6.550	7.000	6.200	6.350	6.350	694,978
2022-05-05	6.850	6.850	6.800	6.850	6.850	105,221
2022-05-04	6.850	6.850	6.711	6.850	6.850	3,354
2022-05-03	6.850	6.850	6.800	6.850	6.850	5,000
2022-04-29	6.850	6.850	6.838	6.850	6.850	48,875
2022-04-28	6.850	6.850	6.840	6.850	6.850	1,388
2022-04-27	6.850	6.850	6.850	6.850	6.850	29,022
2022-04-26	6.850	6.850	6.703	6.850	6.850	20,000
2022-04-25	6.850	6.850	6.711	6.850	6.850	17,276
2022-04-22	6.850	6.900	6.711	6.850	6.850	48,872
2022-04-21	6.850	6.940	6.711	6.850	6.850	70,128
2022-04-20	6.850	7.000	6.700	6.850	6.850	495,245
2022-04-19	6.850	6.875	6.700	6.850	6.850	23,930
2022-04-14	6.850	6.890	6.706	6.850	6.850	202,402
2022-04-13	6.850	7.000	6.850	6.850	6.850	400,364
2022-04-12	6.850	6.890	6.850	6.850	6.850	4,000
2022-04-11	6.850	6.850	6.750	6.850	6.850	15,000
2022-04-08	6.850	6.950	6.750	6.850	6.850	191,769
2022-04-07	6.900	6.900	6.750	6.850	6.850	121,280
2022-04-06	7.000	7.000	6.800	7.000	7.000	40,781
2022-04-05	7.168	7.168	7.000	7.000	7.000	278,611
2022-04-04	7.250	7.500	7.025	7.250	7.250	423,099
2022-04-01	7.200	7.500	7.080	7.200	7.200	91,440
2022-03-31	7.250	7.250	7.000	7.250	7.250	79,971
2022-03-30	7.250	7.250	7.046	7.250	7.250	161,166
2022-03-29	7.300	7.300	7.000	7.300	7.300	150,000
2022-03-28	7.300	7.600	7.125	7.300	7.300	38,881
2022-03-25	7.050	7.450	7.050	7.300	7.300	39,886
2022-03-24	6.950	7.200	6.800	7.000	7.000	9,856
2022-03-23	6.950	7.200	6.911	6.950	6.950	36,500
2022-03-22	6.950	7.195	6.950	6.950	6.950	70,984
2022-03-21	6.950	7.150	6.856	6.950	6.950	18,281
2022-03-18	7.000	7.200	6.800	6.950	6.950	1,200,017
2022-03-17	7.000	7.190	6.820	7.000	7.000	265,124
2022-03-16	6.900	7.200	6.795	7.000	7.000	924,172
2022-03-15	7.450	7.700	6.900	7.500	7.500	564,636
2022-03-14	6.750	7.750	6.750	7.450	7.450	686,208
2022-03-11	6.800	7.000	6.600	6.750	6.750	615,951
2022-03-10	6.189	7.000	6.189	6.800	6.800	773,402
2022-03-09	5.940	6.200	5.940	6.100	6.100	322,067
2022-03-08	6.000	6.200	5.706	5.850	5.850	734,588
2022-03-04	5.750	5.750	5.200	5.750	5.750	176,595
2022-03-03	5.750	5.750	5.700	5.750	5.750	9,883

← NewerPage 19 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.