Greenroc Mining PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-11	2.650	2.800	2.500	2.600	2.600	520,847
2025-11-10	2.650	2.800	2.500	2.650	2.650	443,595
2025-11-07	2.700	2.900	2.500	2.650	2.650	89,826
2025-11-06	2.700	2.900	2.500	2.700	2.700	816,920
2025-11-05	2.600	2.700	2.500	2.600	2.600	979,202
2025-11-04	2.700	2.800	2.600	2.700	2.700	386,249
2025-11-03	2.697	2.800	2.697	2.700	2.700	862,742
2025-10-31	2.650	2.700	2.500	2.600	2.600	561,595
2025-10-30	2.700	2.800	2.600	2.650	2.650	229,352
2025-10-29	2.750	2.900	2.610	2.700	2.700	941,574
2025-10-28	2.800	2.900	2.700	2.750	2.750	715,362
2025-10-27	2.850	3.000	2.700	2.800	2.800	1,202,024
2025-10-24	2.600	3.000	2.533	2.850	2.850	4,018,772
2025-10-23	2.750	2.900	2.500	2.600	2.600	1,525,602
2025-10-22	2.550	3.500	2.400	2.750	2.750	17,686,657
2025-10-21	2.400	2.500	2.300	2.400	2.400	183,219
2025-10-20	2.400	2.500	2.325	2.400	2.400	460,566
2025-10-17	2.550	2.600	2.400	2.450	2.450	1,220,924
2025-10-16	2.650	2.700	2.420	2.550	2.550	969,696
2025-10-15	2.650	2.680	2.600	2.650	2.650	383,518
2025-10-14	2.650	2.760	2.600	2.650	2.650	298,068
2025-10-13	2.750	2.800	2.625	2.700	2.700	1,375,884
2025-10-10	2.850	2.900	2.700	2.780	2.780	1,139,099
2025-10-09	2.850	2.900	2.800	2.850	2.850	716,396
2025-10-08	2.800	3.000	2.700	2.850	2.850	392,443
2025-10-07	2.750	2.950	2.710	2.900	2.900	1,103,514
2025-10-06	2.750	2.800	2.700	2.750	2.750	906,224
2025-10-03	2.900	2.900	2.700	2.750	2.750	669,133
2025-10-02	2.800	3.100	2.600	2.900	2.900	1,523,212
2025-10-01	2.950	3.000	2.600	2.800	2.800	3,803,652
2025-09-30	2.400	3.400	2.400	2.640	2.640	6,181,857
2025-09-29	2.400	2.500	2.300	2.400	2.400	402,920
2025-09-26	2.350	2.500	2.200	2.400	2.400	503,646
2025-09-25	2.350	2.500	2.200	2.350	2.350	17,055
2025-09-24	2.300	2.500	2.100	2.350	2.350	452,011
2025-09-23	2.250	2.500	2.100	2.300	2.300	236,331
2025-09-22	2.250	2.250	2.120	2.250	2.250	492,750
2025-09-19	2.250	2.250	2.150	2.250	2.250	541,377
2025-09-18	2.250	2.400	2.170	2.250	2.250	103,365
2025-09-17	2.350	2.500	2.160	2.250	2.250	102,979
2025-09-16	2.350	2.500	2.200	2.350	2.350	520,355
2025-09-15	2.350	2.500	2.200	2.350	2.350	184,606
2025-09-12	2.350	2.500	2.200	2.350	2.350	555,256
2025-09-11	2.350	2.500	2.220	2.350	2.350	229,399
2025-09-10	2.200	2.500	2.100	2.350	2.350	1,002,768
2025-09-09	2.200	2.300	2.100	2.200	2.200	331,122
2025-09-08	2.200	2.289	2.165	2.200	2.200	556,875
2025-09-05	2.200	2.340	2.160	2.200	2.200	292,403
2025-09-04	2.150	2.390	2.130	2.200	2.200	598,594
2025-09-03	2.150	2.200	2.100	2.200	2.200	49,115
2025-09-02	2.150	2.200	2.100	2.150	2.150	223,817
2025-09-01	2.100	2.500	2.100	2.300	2.300	3,676,331
2025-08-29	2.000	2.300	1.900	2.100	2.100	622,366
2025-08-28	2.000	2.100	1.900	2.000	2.000	528,292
2025-08-27	2.000	2.100	1.900	2.000	2.000	293,794
2025-08-26	2.000	2.100	1.915	2.000	2.000	1,059,516
2025-08-22	2.050	2.100	1.900	2.000	2.000	1,243,109
2025-08-21	2.050	2.200	1.900	2.050	2.050	308,786
2025-08-20	2.050	2.200	1.930	2.060	2.060	819,397
2025-08-19	2.050	2.070	1.900	2.050	2.050	294,855

← NewerPage 5 of 21 · 1,228 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.