Greenroc Mining PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-26 | 1.600 | 1.600 | 1.505 | 1.600 | 1.600 | 28,261 |
| 2024-11-25 | 1.600 | 1.600 | 1.560 | 1.600 | 1.600 | 50,000 |
| 2024-11-22 | 1.600 | 1.660 | 1.500 | 1.600 | 1.600 | 51,055 |
| 2024-11-21 | 1.600 | 1.600 | 1.500 | 1.600 | 1.600 | 416,810 |
| 2024-11-20 | 1.600 | 1.700 | 1.500 | 1.600 | 1.600 | 80,796 |
| 2024-11-19 | 1.600 | 1.600 | 1.557 | 1.600 | 1.600 | 27,630 |
| 2024-11-18 | 1.550 | 1.700 | 1.500 | 1.600 | 1.600 | 573,106 |
| 2024-11-15 | 1.450 | 1.800 | 1.405 | 1.550 | 1.550 | 3,142,566 |
| 2024-11-14 | 1.350 | 1.400 | 1.350 | 1.350 | 1.350 | 437,835 |
| 2024-11-13 | 1.400 | 1.400 | 1.300 | 1.350 | 1.350 | 460,976 |
| 2024-11-12 | 1.400 | 1.500 | 1.300 | 1.400 | 1.400 | 86,431 |
| 2024-11-11 | 1.400 | 1.430 | 1.300 | 1.400 | 1.400 | 1,316,616 |
| 2024-11-08 | 1.600 | 1.650 | 1.225 | 1.400 | 1.400 | 2,462,258 |
| 2024-11-07 | 1.600 | 1.700 | 1.510 | 1.600 | 1.600 | 58,582 |
| 2024-11-06 | 1.600 | 1.700 | 1.510 | 1.600 | 1.600 | 292,150 |
| 2024-11-05 | 1.600 | 1.666 | 1.551 | 1.600 | 1.600 | 29,943 |
| 2024-11-04 | 1.600 | 1.666 | 1.500 | 1.600 | 1.600 | 253,955 |
| 2024-10-31 | 1.600 | 1.670 | 1.600 | 1.600 | 1.600 | 45,000 |
| 2024-10-30 | 1.675 | 1.675 | 1.550 | 1.600 | 1.600 | 544,026 |
| 2024-10-29 | 1.700 | 1.725 | 1.600 | 1.700 | 1.700 | 181,659 |
| 2024-10-28 | 1.700 | 1.750 | 1.610 | 1.700 | 1.700 | 910,608 |
| 2024-10-25 | 1.700 | 1.770 | 1.655 | 1.700 | 1.700 | 180,212 |
| 2024-10-24 | 1.750 | 1.800 | 1.600 | 1.700 | 1.700 | 490,989 |
| 2024-10-23 | 1.750 | 1.849 | 1.750 | 1.750 | 1.750 | 50,819 |
| 2024-10-22 | 1.700 | 1.850 | 1.600 | 1.750 | 1.750 | 1,974,786 |
| 2024-10-21 | 1.600 | 1.798 | 1.500 | 1.700 | 1.700 | 984,445 |
| 2024-10-18 | 1.605 | 1.605 | 1.600 | 1.600 | 1.600 | 138,006 |
| 2024-10-17 | 1.700 | 1.800 | 1.600 | 1.700 | 1.700 | 488,586 |
| 2024-10-16 | 1.650 | 1.800 | 1.631 | 1.700 | 1.700 | 376,675 |
| 2024-10-15 | 1.650 | 1.690 | 1.600 | 1.650 | 1.650 | 190,255 |
| 2024-10-14 | 1.650 | 1.684 | 1.650 | 1.650 | 1.650 | 11,879 |
| 2024-10-11 | 1.650 | 1.650 | 1.600 | 1.650 | 1.650 | 59,531 |
| 2024-10-10 | 1.650 | 1.700 | 1.650 | 1.650 | 1.650 | 106,048 |
| 2024-10-09 | 1.525 | 1.690 | 1.525 | 1.650 | 1.650 | 393,029 |
| 2024-10-08 | 1.500 | 1.750 | 1.500 | 1.500 | 1.500 | 66,553 |
| 2024-10-07 | 1.650 | 1.800 | 1.465 | 1.550 | 1.550 | 477,015 |
| 2024-10-04 | 1.700 | 1.800 | 1.500 | 1.650 | 1.650 | 429,621 |
| 2024-10-03 | 1.650 | 1.800 | 1.500 | 1.700 | 1.700 | 253,280 |
| 2024-10-02 | 1.650 | 1.790 | 1.500 | 1.650 | 1.650 | 105,330 |
| 2024-10-01 | 1.550 | 1.800 | 1.550 | 1.650 | 1.650 | 1,254,213 |
| 2024-09-30 | 1.400 | 1.600 | 1.400 | 1.500 | 1.500 | 862,881 |
| 2024-09-27 | 1.300 | 1.400 | 1.300 | 1.350 | 1.350 | 260,090 |
| 2024-09-26 | 1.300 | 1.400 | 1.200 | 1.300 | 1.300 | 7,585 |
| 2024-09-25 | 1.300 | 1.364 | 1.210 | 1.300 | 1.300 | 403,025 |
| 2024-09-24 | 1.300 | 1.330 | 1.300 | 1.300 | 1.300 | 20,000 |
| 2024-09-20 | 1.300 | 1.300 | 1.200 | 1.300 | 1.300 | 840,358 |
| 2024-09-19 | 1.350 | 1.400 | 1.305 | 1.350 | 1.350 | 20,000 |
| 2024-09-18 | 1.400 | 1.400 | 1.300 | 1.350 | 1.350 | 102,752 |
| 2024-09-17 | 1.400 | 1.500 | 1.300 | 1.400 | 1.400 | 255,116 |
| 2024-09-16 | 1.549 | 1.549 | 1.400 | 1.400 | 1.400 | 556,442 |
| 2024-09-13 | 1.550 | 1.600 | 1.500 | 1.550 | 1.550 | 114,150 |
| 2024-09-12 | 1.550 | 1.600 | 1.500 | 1.550 | 1.550 | 196,949 |
| 2024-09-11 | 1.550 | 1.587 | 1.500 | 1.550 | 1.550 | 358,060 |
| 2024-09-10 | 1.501 | 1.600 | 1.501 | 1.550 | 1.550 | 181,387 |
| 2024-09-09 | 1.400 | 1.568 | 1.400 | 1.500 | 1.500 | 669,528 |
| 2024-09-06 | 1.400 | 1.474 | 1.400 | 1.400 | 1.400 | 33,277 |
| 2024-09-05 | 1.350 | 1.400 | 1.300 | 1.400 | 1.400 | 145,649 |
| 2024-09-04 | 1.350 | 1.400 | 1.330 | 1.350 | 1.350 | 113,968 |
| 2024-09-03 | 1.350 | 1.401 | 1.300 | 1.400 | 1.400 | 748,746 |
| 2024-09-02 | 1.350 | 1.350 | 1.300 | 1.350 | 1.350 | 53,387 |
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.