Greenroc Mining PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 3.750 | 3.750 | 3.500 | 3.750 | 3.750 | 301,307 |
| 2026-10-22 | 3.750 | 4.000 | 3.551 | 3.750 | 3.750 | 68,443 |
| 2026-10-21 | 3.600 | 3.750 | 3.500 | 3.750 | 3.750 | 22,258 |
| 2026-10-20 | 3.650 | 3.800 | 3.500 | 3.650 | 3.650 | 457,917 |
| 2026-10-19 | 3.615 | 4.000 | 3.500 | 3.650 | 3.650 | 970,816 |
| 2026-10-16 | 3.675 | 4.000 | 3.500 | 3.700 | 3.700 | 923,556 |
| 2026-10-15 | 3.750 | 4.000 | 3.500 | 3.750 | 3.750 | 164,574 |
| 2026-10-14 | 3.800 | 4.100 | 3.500 | 3.750 | 3.750 | 736,658 |
| 2026-10-13 | 3.800 | 4.000 | 3.600 | 3.800 | 3.800 | 30,621 |
| 2026-10-12 | 3.800 | 4.000 | 3.600 | 3.800 | 3.800 | 139,083 |
| 2026-10-09 | 3.800 | 4.000 | 3.600 | 3.800 | 3.800 | 371,743 |
| 2026-10-08 | 3.850 | 4.000 | 3.600 | 3.800 | 3.800 | 329,221 |
| 2026-10-07 | 3.850 | 4.000 | 3.700 | 3.850 | 3.850 | 700,885 |
| 2026-10-06 | 3.900 | 4.000 | 3.800 | 3.900 | 3.900 | 1,743,287 |
| 2026-10-05 | 3.850 | 4.000 | 3.700 | 3.900 | 3.900 | 1,426,156 |
| 2026-10-02 | 3.850 | 4.000 | 3.700 | 3.850 | 3.850 | 95,125 |
| 2026-10-01 | 4.000 | 4.200 | 3.660 | 3.850 | 3.850 | 1,300,075 |
| 2026-09-30 | 4.400 | 4.600 | 3.800 | 4.000 | 4.000 | 551,890 |
| 2026-09-29 | 4.700 | 4.700 | 4.100 | 4.420 | 4.420 | 1,124,660 |
| 2026-09-28 | 4.125 | 4.500 | 3.750 | 4.250 | 4.250 | 321,200 |
| 2026-09-25 | 4.500 | 5.000 | 4.000 | 4.200 | 4.200 | 2,382,142 |
| 2026-09-24 | 4.500 | 5.000 | 4.000 | 4.500 | 4.500 | 2,076,822 |
| 2026-09-23 | 4.100 | 5.000 | 3.800 | 4.500 | 4.500 | 3,071,448 |
| 2026-09-22 | 4.000 | 4.500 | 3.800 | 4.100 | 4.100 | 850,808 |
| 2026-09-21 | 3.450 | 4.500 | 3.200 | 4.000 | 4.000 | 4,303,447 |
| 2026-09-18 | 3.400 | 3.600 | 3.300 | 3.400 | 3.400 | 138,971 |
| 2026-09-17 | 3.400 | 3.500 | 3.300 | 3.400 | 3.400 | 141,859 |
| 2026-09-16 | 3.400 | 3.500 | 3.300 | 3.400 | 3.400 | 608,233 |
| 2026-09-15 | 3.550 | 3.800 | 3.300 | 3.400 | 3.400 | 265,198 |
| 2026-09-14 | 3.550 | 3.800 | 3.300 | 3.590 | 3.590 | 744,445 |
| 2026-09-11 | 3.650 | 3.800 | 3.300 | 3.610 | 3.610 | 1,102,299 |
| 2026-09-10 | 4.400 | 4.500 | 3.500 | 3.800 | 3.800 | 2,908,429 |
| 2026-09-09 | 4.700 | 5.000 | 3.800 | 4.400 | 4.400 | 5,587,235 |
| 2026-09-08 | 2.800 | 5.500 | 2.800 | 4.300 | 4.300 | 23,556,097 |
| 2026-09-07 | 2.800 | 2.900 | 2.700 | 2.800 | 2.800 | 591,705 |
| 2026-09-04 | 2.800 | 2.900 | 2.700 | 2.800 | 2.800 | 1,585,264 |
| 2026-09-03 | 3.050 | 3.200 | 2.700 | 2.800 | 2.800 | 918,155 |
| 2026-09-02 | 3.050 | 3.200 | 3.050 | 3.050 | 3.050 | 20,904 |
| 2026-09-01 | 3.050 | 3.200 | 2.900 | 3.050 | 3.050 | 304,355 |
| 2026-08-28 | 3.000 | 3.200 | 2.990 | 3.050 | 3.050 | 160,706 |
| 2026-08-27 | 3.050 | 3.200 | 2.904 | 3.000 | 3.000 | 427,744 |
| 2026-08-26 | 3.000 | 3.200 | 2.900 | 3.050 | 3.050 | 655,157 |
| 2026-08-25 | 3.000 | 3.200 | 2.900 | 3.000 | 3.000 | 234,476 |
| 2026-08-24 | 3.100 | 3.200 | 2.900 | 3.000 | 3.000 | 206,654 |
| 2026-08-21 | 3.100 | 3.149 | 3.000 | 3.100 | 3.100 | 348,170 |
| 2026-08-20 | 3.100 | 3.200 | 3.000 | 3.100 | 3.100 | 220,011 |
| 2026-08-19 | 3.100 | 3.200 | 3.000 | 3.100 | 3.100 | 135,951 |
| 2026-08-18 | 2.950 | 3.200 | 2.700 | 3.000 | 3.000 | 464,375 |
| 2026-08-17 | 2.950 | 3.200 | 2.800 | 3.000 | 3.000 | 350,526 |
| 2026-08-14 | 2.900 | 3.200 | 2.800 | 3.000 | 3.000 | 443,060 |
| 2026-08-13 | 2.950 | 3.100 | 2.800 | 2.950 | 2.950 | 514,279 |
| 2026-08-12 | 2.800 | 2.900 | 2.700 | 2.800 | 2.800 | 128,191 |
| 2026-08-11 | 2.800 | 2.900 | 2.725 | 2.800 | 2.800 | 218,329 |
| 2026-08-10 | 2.800 | 2.900 | 2.700 | 2.800 | 2.800 | 41,691 |
| 2026-08-07 | 2.800 | 2.900 | 2.725 | 2.800 | 2.800 | 136,883 |
| 2026-08-06 | 2.800 | 2.900 | 2.700 | 2.800 | 2.800 | 42,460 |
| 2026-08-05 | 2.800 | 2.900 | 2.700 | 2.800 | 2.800 | 162,086 |
| 2026-08-04 | 2.800 | 2.900 | 2.600 | 2.800 | 2.800 | 121,927 |
| 2026-08-03 | 2.800 | 2.900 | 2.701 | 2.800 | 2.800 | 107,983 |
| 2026-07-31 | 2.800 | 2.900 | 2.702 | 2.800 | 2.800 | 321,178 |
Page 1 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.