Greenroc Mining PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-18	2.100	2.200	1.930	2.050	2.050	459,508
2025-08-15	2.150	2.300	2.000	2.100	2.100	510,395
2025-08-14	2.150	2.300	2.000	2.150	2.150	584,023
2025-08-13	2.150	2.236	2.125	2.150	2.150	842,181
2025-08-12	2.150	2.250	2.121	2.150	2.150	505,116
2025-08-11	2.100	2.300	2.000	2.150	2.150	174,001
2025-08-08	2.200	2.300	2.000	2.100	2.100	1,844,232
2025-08-07	2.250	2.300	2.100	2.200	2.200	588,559
2025-08-06	2.300	2.400	2.200	2.250	2.250	284,755
2025-08-05	2.400	2.500	2.200	2.300	2.300	315,469
2025-08-04	2.400	2.500	2.300	2.400	2.400	621,336
2025-08-01	2.400	2.500	2.300	2.400	2.400	85,015
2025-07-31	2.400	2.500	2.300	2.400	2.400	399,916
2025-07-30	2.400	2.500	2.330	2.400	2.400	621,705
2025-07-29	2.450	2.700	2.400	2.400	2.400	1,167,971
2025-07-28	2.350	2.570	2.300	2.450	2.450	562,593
2025-07-25	2.300	2.500	2.200	2.350	2.350	875,776
2025-07-24	2.250	2.400	2.200	2.300	2.300	1,008,317
2025-07-23	2.200	2.300	2.200	2.250	2.250	655,808
2025-07-22	2.200	2.300	2.100	2.200	2.200	322,820
2025-07-21	2.100	2.300	2.060	2.060	2.060	122,897
2025-07-18	2.200	2.300	2.060	2.200	2.200	369,588
2025-07-17	2.250	2.385	2.100	2.200	2.200	2,551,897
2025-07-16	2.300	2.400	2.180	2.250	2.250	1,021,182
2025-07-15	2.300	2.420	2.200	2.300	2.300	307,283
2025-07-14	2.300	2.336	2.200	2.300	2.300	313,358
2025-07-11	2.300	2.400	2.200	2.300	2.300	428,512
2025-07-10	2.300	2.349	2.200	2.300	2.300	375,319
2025-07-09	2.350	2.480	2.100	2.300	2.300	1,279,676
2025-07-08	2.350	2.500	2.200	2.350	2.350	825,662
2025-07-07	2.250	2.400	2.100	2.300	2.300	2,571,211
2025-07-04	2.500	2.600	2.200	2.300	2.300	736,039
2025-07-03	2.250	2.400	2.200	2.300	2.300	1,886,898
2025-07-02	2.175	2.375	2.175	2.250	2.250	2,264,431
2025-07-01	2.300	2.300	2.150	2.150	2.150	1,033,146
2025-06-30	2.400	2.500	2.250	2.300	2.300	3,020,387
2025-06-27	2.400	2.488	2.350	2.400	2.400	445,258
2025-06-26	2.500	2.600	2.300	2.400	2.400	2,645,121
2025-06-25	2.500	2.600	2.300	2.500	2.500	1,046,715
2025-06-24	2.650	2.760	2.300	2.500	2.500	3,710,905
2025-06-23	2.700	2.800	2.600	2.650	2.650	662,316
2025-06-20	2.750	2.800	2.500	2.700	2.700	2,145,061
2025-06-19	2.700	2.800	2.600	2.750	2.750	1,390,597
2025-06-18	2.750	2.850	2.600	2.800	2.800	1,570,996
2025-06-17	2.900	3.000	2.700	2.750	2.750	1,002,863
2025-06-16	3.000	3.200	2.800	2.900	2.900	4,002,529
2025-06-13	2.950	3.050	2.800	3.000	3.000	2,804,625
2025-06-12	2.850	3.050	2.700	2.950	2.950	3,601,283
2025-06-11	2.750	3.200	2.600	2.900	2.900	3,758,577
2025-06-10	2.950	3.100	2.500	2.900	2.900	5,129,110
2025-06-09	3.050	3.400	2.900	3.160	3.160	8,113,764
2025-06-06	3.400	3.500	2.890	3.050	3.050	10,797,229
2025-06-05	3.900	4.600	3.300	3.400	3.400	26,685,560
2025-06-04	2.550	3.850	2.500	3.750	3.750	50,450,112
2025-06-03	2.650	2.670	2.500	2.550	2.550	1,557,653
2025-06-02	2.700	2.800	2.500	2.650	2.650	1,039,372
2025-05-30	2.800	2.869	2.700	2.800	2.800	156,268
2025-05-29	2.700	2.880	2.600	2.800	2.800	559,861
2025-05-28	2.800	2.900	2.600	2.700	2.700	1,186,012
2025-05-27	2.600	2.900	2.580	2.800	2.800	2,529,317

← NewerPage 6 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.