Greenroc Mining PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-02	5.750	5.750	5.500	5.750	5.750	246,478
2022-02-28	5.750	5.775	5.750	5.750	5.750	1,281
2022-02-24	5.750	5.750	5.600	5.750	5.750	74,466
2022-02-22	5.850	5.900	5.800	5.850	5.850	62,431
2022-02-21	5.900	5.900	5.800	5.900	5.900	3,770
2022-02-18	5.900	5.900	5.840	5.900	5.900	18,128
2022-02-17	5.900	5.900	5.810	5.900	5.900	30,000
2022-02-15	5.900	5.900	5.890	5.900	5.900	7,395
2022-02-14	6.000	6.000	5.800	5.900	5.900	149,209
2022-02-11	6.150	6.190	6.000	6.100	6.100	358,594
2022-02-10	5.875	6.179	5.875	6.150	6.150	524,949
2022-02-09	5.850	5.850	5.850	5.850	5.850	5,000
2022-02-08	5.850	5.850	5.840	5.850	5.850	31,000
2022-02-07	5.850	5.850	5.800	5.850	5.850	25,088
2022-02-04	5.850	5.850	5.800	5.850	5.850	57,854
2022-02-03	5.900	5.900	5.800	5.900	5.900	183,951
2022-02-02	5.950	6.000	5.800	5.900	5.900	64,318
2022-02-01	5.950	5.950	5.900	5.950	5.950	8,474
2022-01-31	5.950	6.000	5.800	5.950	5.950	185,712
2022-01-28	6.050	6.100	5.750	5.950	5.950	52,488
2022-01-26	6.050	6.050	5.802	6.050	6.050	88,635
2022-01-25	6.200	6.200	6.100	6.200	6.200	21,870
2022-01-24	6.400	6.500	6.000	6.200	6.200	167,694
2022-01-21	6.400	6.400	6.300	6.400	6.400	51,387
2022-01-20	6.508	6.508	6.225	6.400	6.400	210,551
2022-01-19	6.100	6.900	5.800	6.700	6.700	1,617,279
2022-01-18	6.100	6.100	6.000	6.100	6.100	27,714
2022-01-17	6.100	6.100	6.000	6.100	6.100	9,858
2022-01-14	6.100	6.100	6.000	6.100	6.100	50,588
2022-01-12	6.100	6.100	6.040	6.100	6.100	25,178
2022-01-11	6.100	6.100	6.040	6.100	6.100	3,311
2022-01-10	6.100	6.100	6.000	6.100	6.100	59,139
2022-01-07	6.200	6.200	6.100	6.100	6.100	57,871
2022-01-06	6.250	6.250	6.000	6.250	6.250	47,659
2022-01-05	6.400	6.400	6.100	6.250	6.250	142,440
2022-01-04	6.750	7.000	6.380	6.700	6.700	185,038
2021-12-31	6.750	6.750	6.500	6.750	6.750	4,800
2021-12-29	6.750	6.750	6.500	6.750	6.750	50,951
2021-12-24	6.750	6.750	6.550	6.750	6.750	10,000
2021-12-23	6.650	6.750	6.500	6.750	6.750	100,000
2021-12-22	6.600	6.900	6.489	6.650	6.650	113,406
2021-12-21	6.500	6.600	6.300	6.600	6.600	633,600
2021-12-20	6.550	6.600	6.200	6.500	6.500	123,221
2021-12-17	6.550	6.550	6.410	6.550	6.550	103,013
2021-12-16	6.550	6.550	6.420	6.550	6.550	165,000
2021-12-13	6.550	6.550	6.260	6.550	6.550	100,000
2021-12-10	6.550	6.550	6.450	6.550	6.550	18,925
2021-12-09	6.550	6.550	6.450	6.550	6.550	12,489
2021-12-08	6.700	6.700	6.460	6.550	6.550	162,348
2021-12-07	6.900	7.000	6.350	6.850	6.850	70,855
2021-12-06	6.900	6.900	6.760	6.900	6.900	294,073
2021-12-03	7.250	7.500	6.800	7.050	7.050	686,716
2021-12-02	6.550	6.550	6.484	6.550	6.550	352,456
2021-12-01	6.550	6.600	6.380	6.550	6.550	473,232
2021-11-30	6.550	6.550	6.500	6.550	6.550	10,000
2021-11-29	6.550	6.550	6.400	6.550	6.550	248,984
2021-11-26	6.550	6.550	6.500	6.550	6.550	7,500
2021-11-25	6.550	6.550	6.480	6.550	6.550	108,240
2021-11-24	6.550	6.550	6.480	6.550	6.550	22,308
2021-11-23	6.550	6.550	6.500	6.550	6.550	15,100

← NewerPage 20 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.