Greenroc Mining PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-30 | 2.850 | 2.900 | 2.700 | 2.800 | 2.800 | 389,699 |
| 2026-07-29 | 2.850 | 3.000 | 2.700 | 2.850 | 2.850 | 41,836 |
| 2026-07-28 | 2.850 | 3.000 | 2.700 | 2.850 | 2.850 | 256,250 |
| 2026-07-27 | 2.950 | 3.100 | 2.706 | 2.800 | 2.800 | 354,345 |
| 2026-07-24 | 2.950 | 2.950 | 2.805 | 2.950 | 2.950 | 122,009 |
| 2026-07-23 | 2.950 | 3.100 | 2.800 | 2.950 | 2.950 | 245,263 |
| 2026-07-22 | 3.050 | 3.200 | 2.800 | 2.950 | 2.950 | 122,179 |
| 2026-07-21 | 3.050 | 3.120 | 2.903 | 3.050 | 3.050 | 51,271 |
| 2026-07-20 | 3.050 | 3.200 | 2.900 | 3.050 | 3.050 | 278,877 |
| 2026-07-17 | 3.050 | 3.200 | 2.900 | 3.050 | 3.050 | 78,651 |
| 2026-07-16 | 3.050 | 3.200 | 2.900 | 3.050 | 3.050 | 277,312 |
| 2026-07-15 | 3.050 | 3.200 | 2.900 | 3.050 | 3.050 | 185,142 |
| 2026-07-14 | 3.100 | 3.300 | 2.900 | 3.050 | 3.050 | 451,902 |
| 2026-07-13 | 3.100 | 3.300 | 2.953 | 3.100 | 3.100 | 268,762 |
| 2026-07-10 | 3.100 | 3.300 | 2.900 | 3.050 | 3.050 | 201,958 |
| 2026-07-09 | 3.100 | 3.300 | 2.936 | 3.100 | 3.100 | 184,208 |
| 2026-07-08 | 3.150 | 3.300 | 3.000 | 3.050 | 3.050 | 358,215 |
| 2026-07-07 | 3.150 | 3.300 | 3.034 | 3.150 | 3.150 | 203,975 |
| 2026-07-06 | 3.300 | 3.400 | 3.000 | 3.150 | 3.150 | 287,689 |
| 2026-07-03 | 3.300 | 3.400 | 3.200 | 3.300 | 3.300 | 206,672 |
| 2026-07-02 | 3.200 | 3.400 | 3.000 | 3.300 | 3.300 | 482,159 |
| 2026-07-01 | 3.300 | 3.400 | 3.000 | 3.200 | 3.200 | 387,704 |
| 2026-06-30 | 3.300 | 3.400 | 3.200 | 3.300 | 3.300 | 93,107 |
| 2026-06-29 | 3.300 | 3.400 | 3.200 | 3.300 | 3.300 | 74,368 |
| 2026-06-26 | 3.300 | 3.420 | 3.200 | 3.300 | 3.300 | 1,550,775 |
| 2026-06-25 | 3.300 | 3.400 | 3.241 | 3.300 | 3.300 | 70,970 |
| 2026-06-24 | 3.300 | 3.400 | 3.200 | 3.300 | 3.300 | 109,851 |
| 2026-06-23 | 3.200 | 3.400 | 3.164 | 3.300 | 3.300 | 1,535,335 |
| 2026-06-22 | 3.050 | 3.400 | 2.900 | 3.250 | 3.250 | 1,923,484 |
| 2026-06-19 | 3.050 | 3.200 | 2.950 | 3.050 | 3.050 | 709,554 |
| 2026-06-18 | 3.050 | 3.200 | 2.941 | 3.050 | 3.050 | 380,187 |
| 2026-06-17 | 2.955 | 3.200 | 2.955 | 3.050 | 3.050 | 1,219,728 |
| 2026-06-16 | 3.050 | 3.200 | 2.750 | 3.000 | 3.000 | 1,151,033 |
| 2026-06-15 | 3.050 | 3.100 | 2.900 | 3.050 | 3.050 | 584,530 |
| 2026-06-12 | 2.950 | 3.250 | 2.850 | 2.950 | 2.950 | 3,013,975 |
| 2026-06-11 | 3.200 | 3.400 | 2.900 | 2.950 | 2.950 | 681,475 |
| 2026-06-10 | 3.300 | 3.400 | 3.200 | 3.300 | 3.300 | 107,634 |
| 2026-06-09 | 3.350 | 3.400 | 3.220 | 3.300 | 3.300 | 2,474,986 |
| 2026-06-08 | 3.375 | 3.500 | 3.200 | 3.400 | 3.400 | 863,078 |
| 2026-06-05 | 3.375 | 3.480 | 3.288 | 3.480 | 3.480 | 97,378 |
| 2026-06-04 | 3.375 | 3.500 | 3.250 | 3.375 | 3.375 | 230,433 |
| 2026-06-03 | 3.400 | 3.500 | 3.250 | 3.375 | 3.375 | 449,241 |
| 2026-06-02 | 3.400 | 3.700 | 3.300 | 3.400 | 3.400 | 652,788 |
| 2026-06-01 | 3.600 | 3.700 | 3.350 | 3.525 | 3.525 | 1,106,594 |
| 2026-05-29 | 3.550 | 3.700 | 3.500 | 3.600 | 3.600 | 96,736 |
| 2026-05-28 | 3.700 | 3.800 | 3.500 | 3.500 | 3.500 | 1,662,507 |
| 2026-05-27 | 3.850 | 4.000 | 3.600 | 3.600 | 3.600 | 378,750 |
| 2026-05-26 | 3.850 | 3.900 | 3.700 | 3.850 | 3.850 | 141,665 |
| 2026-05-22 | 3.850 | 3.850 | 3.700 | 3.850 | 3.850 | 453,488 |
| 2026-05-21 | 3.850 | 3.950 | 3.727 | 3.850 | 3.850 | 289,226 |
| 2026-05-20 | 3.850 | 4.000 | 3.700 | 3.850 | 3.850 | 151,955 |
| 2026-05-19 | 3.850 | 4.000 | 3.763 | 3.850 | 3.850 | 84,451 |
| 2026-05-18 | 3.850 | 4.000 | 3.700 | 3.950 | 3.950 | 54,390 |
| 2026-05-15 | 3.686 | 3.890 | 3.686 | 3.850 | 3.850 | 670,106 |
| 2026-05-14 | 3.750 | 4.000 | 3.650 | 3.650 | 3.650 | 1,477,795 |
| 2026-05-13 | 3.950 | 4.100 | 3.600 | 3.750 | 3.750 | 13,639,379 |
| 2026-05-12 | 4.100 | 4.200 | 3.950 | 3.950 | 3.950 | 206,172 |
| 2026-05-11 | 4.150 | 4.299 | 4.000 | 4.100 | 4.100 | 385,650 |
| 2026-05-08 | 4.150 | 4.300 | 4.000 | 4.150 | 4.150 | 678,489 |
| 2026-05-07 | 5.000 | 5.000 | 4.000 | 4.200 | 4.200 | 6,304,820 |
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.