Greenroc Mining PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-24 | 1.350 | 1.400 | 1.350 | 1.350 | 1.350 | 500 |
| 2025-02-21 | 1.350 | 1.404 | 1.300 | 1.350 | 1.350 | 3,313,866 |
| 2025-02-20 | 1.375 | 1.437 | 1.300 | 1.350 | 1.350 | 4,005,021 |
| 2025-02-19 | 1.375 | 1.438 | 1.375 | 1.375 | 1.375 | 69,322 |
| 2025-02-18 | 1.375 | 1.450 | 1.326 | 1.375 | 1.375 | 1,135,010 |
| 2025-02-17 | 1.375 | 1.415 | 1.325 | 1.375 | 1.375 | 144,391 |
| 2025-02-14 | 1.425 | 1.450 | 1.300 | 1.375 | 1.375 | 2,902,910 |
| 2025-02-13 | 1.450 | 1.480 | 1.400 | 1.425 | 1.425 | 518,769 |
| 2025-02-12 | 1.450 | 1.483 | 1.450 | 1.450 | 1.450 | 67,440 |
| 2025-02-11 | 1.500 | 1.520 | 1.400 | 1.450 | 1.450 | 447,946 |
| 2025-02-10 | 1.500 | 1.530 | 1.425 | 1.500 | 1.500 | 192,010 |
| 2025-02-07 | 1.550 | 1.600 | 1.500 | 1.500 | 1.500 | 4,881,247 |
| 2025-02-06 | 1.550 | 1.550 | 1.516 | 1.550 | 1.550 | 450,836 |
| 2025-02-05 | 1.550 | 1.585 | 1.548 | 1.550 | 1.550 | 300,374 |
| 2025-02-04 | 1.550 | 1.600 | 1.549 | 1.550 | 1.550 | 877,899 |
| 2025-02-03 | 1.400 | 1.750 | 1.326 | 1.550 | 1.550 | 3,830,233 |
| 2025-01-31 | 1.900 | 1.980 | 1.900 | 1.900 | 1.900 | 16,492 |
| 2025-01-30 | 1.900 | 1.980 | 1.900 | 1.900 | 1.900 | 34,794 |
| 2025-01-29 | 1.900 | 2.060 | 1.731 | 1.900 | 1.900 | 97,732 |
| 2025-01-28 | 1.900 | 2.070 | 1.720 | 1.900 | 1.900 | 65,363 |
| 2025-01-27 | 1.900 | 2.040 | 1.900 | 1.900 | 1.900 | 237,843 |
| 2025-01-24 | 1.900 | 2.100 | 1.700 | 1.900 | 1.900 | 66,738 |
| 2025-01-23 | 1.900 | 2.100 | 1.700 | 1.900 | 1.900 | 343,637 |
| 2025-01-22 | 1.900 | 2.060 | 1.800 | 1.900 | 1.900 | 267,706 |
| 2025-01-21 | 1.850 | 2.050 | 1.731 | 1.900 | 1.900 | 757,335 |
| 2025-01-20 | 1.950 | 2.200 | 1.600 | 1.850 | 1.850 | 486,531 |
| 2025-01-17 | 1.950 | 2.069 | 1.950 | 1.950 | 1.950 | 226,382 |
| 2025-01-16 | 2.000 | 2.200 | 1.800 | 1.950 | 1.950 | 201,199 |
| 2025-01-15 | 2.100 | 2.300 | 1.800 | 2.000 | 2.000 | 2,964,010 |
| 2025-01-14 | 1.900 | 1.900 | 1.900 | 1.900 | 1.900 | 12,528 |
| 2025-01-13 | 1.900 | 2.000 | 1.811 | 1.900 | 1.900 | 870,230 |
| 2025-01-10 | 1.900 | 2.000 | 1.900 | 1.900 | 1.900 | 510,337 |
| 2025-01-09 | 1.900 | 2.000 | 1.800 | 1.900 | 1.900 | 412,209 |
| 2025-01-08 | 1.900 | 2.000 | 1.800 | 1.900 | 1.900 | 287,473 |
| 2025-01-07 | 1.900 | 1.943 | 1.820 | 1.900 | 1.900 | 971,121 |
| 2025-01-06 | 1.950 | 2.100 | 1.800 | 1.810 | 1.810 | 1,125,786 |
| 2025-01-03 | 1.900 | 2.100 | 1.800 | 1.950 | 1.950 | 821,720 |
| 2025-01-02 | 1.850 | 2.000 | 1.816 | 1.820 | 1.820 | 944,837 |
| 2024-12-31 | 1.900 | 2.000 | 1.803 | 1.850 | 1.850 | 842,857 |
| 2024-12-30 | 1.900 | 2.000 | 1.800 | 1.900 | 1.900 | 429,400 |
| 2024-12-27 | 1.850 | 2.000 | 1.700 | 1.900 | 1.900 | 151,635 |
| 2024-12-24 | 1.900 | 2.000 | 1.700 | 1.850 | 1.850 | 564,857 |
| 2024-12-23 | 1.800 | 1.980 | 1.700 | 1.800 | 1.800 | 821,380 |
| 2024-12-20 | 1.800 | 1.900 | 1.755 | 1.800 | 1.800 | 501,900 |
| 2024-12-19 | 1.900 | 2.018 | 1.710 | 1.800 | 1.800 | 1,077,430 |
| 2024-12-18 | 1.850 | 1.980 | 1.800 | 1.840 | 1.840 | 1,177,956 |
| 2024-12-17 | 1.750 | 1.900 | 1.700 | 1.850 | 1.850 | 813,660 |
| 2024-12-16 | 1.750 | 1.800 | 1.700 | 1.750 | 1.750 | 131,610 |
| 2024-12-13 | 1.775 | 1.800 | 1.700 | 1.750 | 1.750 | 82,447 |
| 2024-12-12 | 1.800 | 1.900 | 1.706 | 1.775 | 1.775 | 225,855 |
| 2024-12-11 | 1.800 | 1.800 | 1.722 | 1.800 | 1.800 | 7,000 |
| 2024-12-10 | 1.800 | 1.900 | 1.700 | 1.800 | 1.800 | 1,037,326 |
| 2024-12-09 | 1.750 | 1.800 | 1.700 | 1.800 | 1.800 | 436,101 |
| 2024-12-06 | 1.950 | 2.100 | 1.700 | 1.750 | 1.750 | 2,082,656 |
| 2024-12-05 | 1.450 | 2.100 | 1.400 | 1.950 | 1.950 | 5,893,545 |
| 2024-12-04 | 1.450 | 1.550 | 1.450 | 1.450 | 1.450 | 592,067 |
| 2024-12-03 | 1.549 | 1.549 | 1.300 | 1.450 | 1.450 | 201,280 |
| 2024-12-02 | 1.600 | 1.700 | 1.400 | 1.550 | 1.550 | 100,097 |
| 2024-11-29 | 1.600 | 1.700 | 1.500 | 1.600 | 1.600 | 72,454 |
| 2024-11-28 | 1.600 | 1.640 | 1.600 | 1.600 | 1.600 | 88,264 |
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.