Greenroc Mining PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-23 | 2.600 | 2.700 | 2.500 | 2.600 | 2.600 | 1,224,911 |
| 2025-05-22 | 2.550 | 2.700 | 2.400 | 2.600 | 2.600 | 525,565 |
| 2025-05-21 | 2.850 | 2.900 | 2.400 | 2.550 | 2.550 | 1,652,236 |
| 2025-05-20 | 2.950 | 3.000 | 2.700 | 2.800 | 2.800 | 874,565 |
| 2025-05-19 | 2.950 | 3.100 | 2.950 | 2.950 | 2.950 | 318,223 |
| 2025-05-16 | 3.050 | 3.160 | 2.800 | 3.160 | 3.160 | 1,206,503 |
| 2025-05-15 | 3.050 | 3.200 | 2.900 | 3.050 | 3.050 | 1,127,133 |
| 2025-05-14 | 2.950 | 3.200 | 2.800 | 3.050 | 3.050 | 1,375,205 |
| 2025-05-13 | 3.050 | 3.300 | 2.800 | 3.080 | 3.080 | 4,324,149 |
| 2025-05-12 | 2.900 | 3.300 | 2.800 | 3.050 | 3.050 | 2,576,306 |
| 2025-05-09 | 2.600 | 3.000 | 2.517 | 2.900 | 2.900 | 2,860,596 |
| 2025-05-08 | 2.450 | 2.748 | 2.400 | 2.600 | 2.600 | 889,939 |
| 2025-05-07 | 2.800 | 2.869 | 2.401 | 2.450 | 2.450 | 1,506,625 |
| 2025-05-06 | 2.800 | 2.900 | 2.700 | 2.800 | 2.800 | 584,390 |
| 2025-05-02 | 3.000 | 3.000 | 2.718 | 2.800 | 2.800 | 1,579,580 |
| 2025-05-01 | 3.000 | 3.100 | 2.900 | 3.000 | 3.000 | 1,551,541 |
| 2025-04-30 | 2.900 | 3.200 | 2.640 | 3.000 | 3.000 | 2,493,180 |
| 2025-04-29 | 3.050 | 3.200 | 2.700 | 2.700 | 2.700 | 2,427,760 |
| 2025-04-28 | 2.850 | 3.400 | 2.800 | 3.100 | 3.100 | 6,099,339 |
| 2025-04-25 | 2.500 | 3.200 | 2.400 | 3.000 | 3.000 | 7,236,254 |
| 2025-04-24 | 2.400 | 2.700 | 2.300 | 2.500 | 2.500 | 3,842,318 |
| 2025-04-23 | 2.600 | 2.700 | 2.120 | 2.400 | 2.400 | 3,077,453 |
| 2025-04-22 | 2.300 | 2.720 | 2.200 | 2.720 | 2.720 | 6,599,343 |
| 2025-04-17 | 1.700 | 2.700 | 1.640 | 2.300 | 2.300 | 11,770,600 |
| 2025-04-16 | 1.590 | 1.790 | 1.590 | 1.700 | 1.700 | 3,100,531 |
| 2025-04-15 | 1.525 | 1.600 | 1.471 | 1.550 | 1.550 | 1,324,585 |
| 2025-04-14 | 1.450 | 1.580 | 1.400 | 1.525 | 1.525 | 6,682,313 |
| 2025-04-11 | 1.475 | 1.550 | 1.414 | 1.450 | 1.450 | 1,451,180 |
| 2025-04-10 | 1.400 | 1.600 | 1.300 | 1.475 | 1.475 | 4,403,067 |
| 2025-04-09 | 1.425 | 1.500 | 1.300 | 1.350 | 1.350 | 2,141,615 |
| 2025-04-08 | 1.275 | 1.500 | 1.203 | 1.425 | 1.425 | 5,710,574 |
| 2025-04-07 | 1.300 | 1.350 | 1.060 | 1.275 | 1.275 | 7,617,097 |
| 2025-04-04 | 1.500 | 1.529 | 1.250 | 1.350 | 1.350 | 4,251,768 |
| 2025-04-03 | 1.475 | 1.700 | 1.326 | 1.475 | 1.475 | 28,100,980 |
| 2025-04-02 | 1.290 | 1.671 | 1.290 | 1.540 | 1.540 | 31,124,949 |
| 2025-04-01 | 1.250 | 1.344 | 1.213 | 1.250 | 1.250 | 5,677,847 |
| 2025-03-31 | 1.225 | 1.370 | 1.200 | 1.250 | 1.250 | 18,503,240 |
| 2025-03-28 | 1.225 | 1.300 | 1.165 | 1.225 | 1.225 | 2,633,201 |
| 2025-03-27 | 1.200 | 1.249 | 1.152 | 1.225 | 1.225 | 5,129,187 |
| 2025-03-26 | 1.110 | 1.300 | 1.110 | 1.200 | 1.200 | 6,988,285 |
| 2025-03-25 | 1.218 | 1.218 | 1.000 | 1.100 | 1.100 | 6,178,490 |
| 2025-03-24 | 1.175 | 1.300 | 1.161 | 1.225 | 1.225 | 5,940,149 |
| 2025-03-21 | 1.175 | 1.250 | 1.100 | 1.175 | 1.175 | 439,166 |
| 2025-03-20 | 1.175 | 1.250 | 1.120 | 1.175 | 1.175 | 49,162 |
| 2025-03-18 | 1.250 | 1.250 | 1.110 | 1.175 | 1.175 | 375,406 |
| 2025-03-17 | 1.250 | 1.250 | 1.203 | 1.250 | 1.250 | 10,071 |
| 2025-03-14 | 1.250 | 1.250 | 1.180 | 1.250 | 1.250 | 207 |
| 2025-03-13 | 1.250 | 1.250 | 1.203 | 1.250 | 1.250 | 223,423 |
| 2025-03-12 | 1.250 | 1.250 | 1.200 | 1.250 | 1.250 | 181,013 |
| 2025-03-11 | 1.250 | 1.250 | 1.234 | 1.250 | 1.250 | 250,000 |
| 2025-03-10 | 1.250 | 1.250 | 1.200 | 1.250 | 1.250 | 257,856 |
| 2025-03-07 | 1.250 | 1.320 | 1.250 | 1.250 | 1.250 | 704,080 |
| 2025-03-06 | 1.250 | 1.260 | 1.200 | 1.250 | 1.250 | 598,662 |
| 2025-03-05 | 1.250 | 1.300 | 1.200 | 1.250 | 1.250 | 96,603 |
| 2025-03-04 | 1.250 | 1.270 | 1.211 | 1.250 | 1.250 | 119,314 |
| 2025-03-03 | 1.300 | 1.300 | 1.220 | 1.300 | 1.300 | 112,102 |
| 2025-02-28 | 1.350 | 1.400 | 1.200 | 1.300 | 1.300 | 1,271,411 |
| 2025-02-27 | 1.350 | 1.400 | 1.300 | 1.350 | 1.350 | 559,269 |
| 2025-02-26 | 1.350 | 1.350 | 1.350 | 1.350 | 1.350 | 24,000 |
| 2025-02-25 | 1.350 | 1.375 | 1.350 | 1.350 | 1.350 | 175,196 |
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.