Greenroc Mining PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-06	3.500	3.800	3.300	3.680	3.680	575,151
2026-02-05	3.400	3.700	3.300	3.500	3.500	130,395
2026-02-04	3.550	3.700	3.300	3.600	3.600	936,597
2026-02-03	3.950	4.100	3.430	3.540	3.540	1,876,396
2026-02-02	3.900	4.200	3.800	3.940	3.940	1,249,944
2026-01-30	4.050	4.300	3.800	4.050	4.050	1,458,036
2026-01-29	4.100	4.400	3.900	4.300	4.300	4,869,224
2026-01-28	3.800	4.200	3.800	4.050	4.050	1,285,115
2026-01-27	3.750	4.080	3.600	3.840	3.840	3,231,096
2026-01-26	3.450	4.000	3.353	3.800	3.800	4,305,340
2026-01-23	3.300	3.700	3.200	3.400	3.400	3,296,925
2026-01-22	2.990	3.500	2.990	3.300	3.300	2,920,432
2026-01-21	3.050	3.100	2.885	2.950	2.950	2,368,358
2026-01-20	3.100	3.200	3.000	3.100	3.100	1,638,772
2026-01-19	3.400	3.500	3.000	3.200	3.200	4,929,072
2026-01-16	3.500	3.600	3.300	3.400	3.400	2,850,830
2026-01-15	3.300	3.600	3.300	3.420	3.420	4,412,240
2026-01-14	3.250	3.400	3.100	3.280	3.280	620,225
2026-01-13	3.250	3.400	3.100	3.250	3.250	2,229,769
2026-01-12	3.050	3.500	2.900	3.400	3.400	3,746,539
2026-01-09	2.950	3.400	2.800	3.050	3.050	2,206,056
2026-01-08	2.900	3.200	2.800	2.950	2.950	3,256,530
2026-01-07	2.750	3.200	2.660	3.140	3.140	2,152,835
2026-01-06	2.950	3.100	2.500	2.650	2.650	2,029,122
2026-01-05	2.850	3.100	2.800	2.950	2.950	2,098,780
2026-01-02	2.800	3.000	2.700	2.850	2.850	692,063
2025-12-31	2.700	3.000	2.600	2.800	2.800	1,062,519
2025-12-30	2.700	2.750	2.610	2.700	2.700	722,187
2025-12-29	2.700	2.800	2.600	2.700	2.700	1,021,723
2025-12-24	2.600	2.800	2.500	2.700	2.700	117,659
2025-12-23	2.600	2.700	2.500	2.600	2.600	1,440,187
2025-12-22	2.650	2.788	2.500	2.600	2.600	108,274
2025-12-19	2.600	2.800	2.600	2.650	2.650	817,871
2025-12-18	2.600	2.700	2.500	2.600	2.600	338,856
2025-12-17	2.750	2.800	2.400	2.600	2.600	1,353,081
2025-12-16	3.090	3.090	2.700	2.750	2.750	2,260,765
2025-12-15	3.650	3.800	3.000	3.200	3.200	1,875,421
2025-12-12	3.250	3.700	3.100	3.300	3.300	4,950,256
2025-12-11	2.650	3.400	2.555	3.250	3.250	6,062,282
2025-12-10	2.600	2.700	2.500	2.500	2.500	376,000
2025-12-09	2.600	2.978	2.500	2.600	2.600	3,494,104
2025-12-08	2.600	2.700	2.400	2.500	2.500	288,601
2025-12-05	2.650	2.660	2.600	2.650	2.650	175,944
2025-12-04	2.650	2.800	2.564	2.650	2.650	414,021
2025-12-03	2.800	2.900	2.600	2.650	2.650	1,365,885
2025-12-02	2.850	3.000	2.700	2.850	2.850	209,352
2025-12-01	2.750	3.000	2.700	2.850	2.850	1,070,396
2025-11-28	2.600	2.900	2.500	2.750	2.750	946,008
2025-11-27	2.750	2.845	2.550	2.600	2.600	1,028,244
2025-11-26	2.150	2.900	2.000	2.750	2.750	4,191,371
2025-11-25	2.150	2.300	2.000	2.150	2.150	16,449
2025-11-24	2.150	2.300	2.000	2.150	2.150	120,243
2025-11-21	2.150	2.190	2.067	2.150	2.150	842,549
2025-11-20	2.300	2.500	2.200	2.200	2.200	2,242,342
2025-11-19	2.450	2.500	2.300	2.300	2.300	387,723
2025-11-18	2.550	2.600	2.400	2.450	2.450	381,406
2025-11-17	2.550	2.566	2.500	2.550	2.550	154,965
2025-11-14	2.600	2.640	2.500	2.550	2.550	387,036
2025-11-13	2.600	2.700	2.500	2.600	2.600	297,547
2025-11-12	2.600	2.700	2.500	2.600	2.600	253,472

← NewerPage 4 of 5 · 254 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.