Great Southern Copper PLC (LON:GSCU)
London · Delayed Price · Currency is GBP · Price in GBX 2.748
+0.148 (5.71%)
Mar 30, 2026, 10:59 AM GMT
Great Southern Copper Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 30, 2026 | 2.75 | 2.80 | 2.40 | 2.80 | - | 7.69% | 509,309 |
| Mar 27, 2026 | 2.60 | 2.80 | 2.40 | 2.60 | 2.60 | - | 1,516,554 |
| Mar 26, 2026 | 2.55 | 2.80 | 2.40 | 2.60 | 2.60 | 1.96% | 735,195 |
| Mar 25, 2026 | 2.45 | 2.70 | 2.30 | 2.55 | 2.55 | 4.08% | 2,901,445 |
| Mar 24, 2026 | 2.45 | 2.60 | 2.30 | 2.45 | 2.45 | - | 3,371,540 |
| Mar 23, 2026 | 2.50 | 2.70 | 2.30 | 2.45 | 2.45 | -2.00% | 3,372,366 |
| Mar 20, 2026 | 2.50 | 2.70 | 2.33 | 2.50 | 2.50 | - | 1,603,823 |
| Mar 19, 2026 | 2.50 | 2.65 | 2.30 | 2.50 | 2.50 | - | 2,621,935 |
| Mar 18, 2026 | 2.40 | 2.80 | 2.30 | 2.50 | 2.50 | 4.17% | 1,802,678 |
| Mar 17, 2026 | 2.40 | 2.50 | 2.30 | 2.40 | 2.40 | - | 1,122,654 |
| Mar 16, 2026 | 2.40 | 2.50 | 2.30 | 2.40 | 2.40 | -3.23% | 916,684 |
| Mar 13, 2026 | 2.55 | 2.74 | 2.30 | 2.48 | 2.48 | -2.75% | 1,895,491 |
| Mar 12, 2026 | 2.55 | 2.70 | 2.40 | 2.55 | 2.55 | 2.00% | 319,771 |
| Mar 11, 2026 | 2.65 | 2.80 | 2.30 | 2.50 | 2.50 | - | 4,771,285 |
| Mar 10, 2026 | 2.45 | 2.90 | 2.50 | 2.50 | 2.50 | 4.17% | 3,190,748 |
| Mar 9, 2026 | 2.45 | 2.60 | 2.30 | 2.40 | 2.40 | -4.00% | 705,409 |
| Mar 6, 2026 | 2.45 | 2.60 | 2.40 | 2.50 | 2.50 | 2.04% | 1,782,000 |
| Mar 5, 2026 | 2.40 | 2.52 | 2.35 | 2.45 | 2.45 | 2.08% | 1,415,978 |
| Mar 4, 2026 | 2.45 | 2.60 | 2.30 | 2.40 | 2.40 | -5.51% | 2,436,665 |
| Mar 3, 2026 | 2.60 | 2.64 | 2.20 | 2.54 | 2.54 | -2.31% | 1,468,536 |
| Mar 2, 2026 | 2.60 | 2.76 | 2.50 | 2.60 | 2.60 | - | 2,450,149 |
| Feb 27, 2026 | 2.70 | 2.80 | 2.50 | 2.60 | 2.60 | -4.41% | 2,504,329 |
| Feb 26, 2026 | 2.75 | 2.90 | 2.60 | 2.72 | 2.72 | -1.45% | 750,643 |
| Feb 25, 2026 | 2.65 | 2.88 | 2.50 | 2.76 | 2.76 | 6.15% | 3,183,174 |
| Feb 24, 2026 | 2.65 | 2.80 | 2.50 | 2.60 | 2.60 | -1.89% | 2,960,876 |
| Feb 23, 2026 | 2.70 | 2.80 | 2.50 | 2.65 | 2.65 | -5.36% | 1,707,502 |
| Feb 20, 2026 | 2.75 | 2.90 | 2.42 | 2.80 | 2.80 | - | 6,895,339 |
| Feb 19, 2026 | 2.80 | 2.96 | 2.70 | 2.80 | 2.80 | -2.10% | 2,858,902 |
| Feb 18, 2026 | 3.15 | 3.30 | 2.70 | 2.86 | 2.86 | -6.54% | 8,129,757 |
| Feb 17, 2026 | 2.90 | 3.06 | 2.80 | 3.06 | 3.06 | 5.52% | 637,759 |
| Feb 16, 2026 | 2.90 | 3.00 | 2.80 | 2.90 | 2.90 | - | 1,954,419 |
| Feb 13, 2026 | 3.05 | 3.20 | 2.80 | 2.90 | 2.90 | -4.92% | 2,910,591 |
| Feb 12, 2026 | 2.95 | 3.20 | 2.90 | 3.05 | 3.05 | 3.39% | 801,666 |
| Feb 11, 2026 | 2.95 | 3.10 | 2.92 | 2.95 | 2.95 | - | 2,139,296 |
| Feb 10, 2026 | 3.05 | 3.10 | 2.80 | 2.95 | 2.95 | -3.28% | 1,216,871 |
| Feb 9, 2026 | 2.90 | 3.20 | 2.80 | 3.05 | 3.05 | 3.04% | 951,370 |
| Feb 6, 2026 | 3.05 | 3.20 | 2.81 | 2.96 | 2.96 | -2.95% | 3,019,569 |
| Feb 5, 2026 | 3.20 | 3.26 | 2.90 | 3.05 | 3.05 | -7.58% | 3,528,078 |
| Feb 4, 2026 | 3.25 | 3.46 | 3.11 | 3.30 | 3.30 | 4.43% | 3,300,590 |
| Feb 3, 2026 | 3.10 | 3.40 | 3.00 | 3.16 | 3.16 | 1.94% | 4,172,638 |
| Feb 2, 2026 | 3.35 | 3.50 | 2.80 | 3.10 | 3.10 | -13.41% | 8,623,867 |
| Jan 30, 2026 | 3.55 | 3.70 | 3.30 | 3.58 | 3.58 | -5.79% | 4,067,364 |
| Jan 29, 2026 | 3.70 | 3.80 | 3.50 | 3.80 | 3.80 | 2.70% | 2,706,953 |
| Jan 28, 2026 | 3.70 | 3.90 | 3.60 | 3.70 | 3.70 | - | 4,467,014 |
| Jan 27, 2026 | 3.55 | 4.00 | 3.50 | 3.70 | 3.70 | 4.23% | 2,727,217 |
| Jan 26, 2026 | 3.40 | 3.70 | 3.30 | 3.55 | 3.55 | 2.60% | 3,768,059 |
| Jan 23, 2026 | 3.60 | 3.70 | 3.30 | 3.46 | 3.46 | -3.89% | 3,827,753 |
| Jan 22, 2026 | 3.65 | 3.90 | 3.50 | 3.60 | 3.60 | -1.37% | 1,994,813 |
| Jan 21, 2026 | 3.90 | 4.20 | 3.50 | 3.65 | 3.65 | -6.41% | 4,314,576 |
| Jan 20, 2026 | 3.80 | 4.00 | 3.60 | 3.90 | 3.90 | 2.63% | 5,821,254 |