Great Southern Copper PLC (LON:GSCU)
London · Delayed Price · Currency is GBP · Price in GBX 3.460
-0.140 (-3.89%)
Jan 23, 2026, 5:07 PM GMT
Great Southern Copper Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 3.69 | 3.60 | 3.46 | 3.46 | 3.46 | -3.89% | 3,327,756 |
| Jan 22, 2026 | 3.78 | 3.68 | 3.60 | 3.60 | 3.60 | -1.37% | 1,994,812 |
| 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 |
| Jan 19, 2026 | 3.85 | 4.10 | 3.60 | 3.80 | 3.80 | -1.30% | 5,680,576 |
| Jan 16, 2026 | 3.56 | 3.68 | 3.68 | 3.85 | 3.85 | 11.59% | 7,888,670 |
| Jan 15, 2026 | 3.50 | 3.60 | 3.30 | 3.45 | 3.45 | -1.43% | 3,689,616 |
| Jan 14, 2026 | 3.80 | 4.00 | 3.30 | 3.50 | 3.50 | -7.41% | 4,217,332 |
| Jan 13, 2026 | 3.95 | 4.01 | 3.62 | 3.78 | 3.78 | -4.30% | 1,958,852 |
| Jan 12, 2026 | 3.75 | 4.20 | 3.34 | 3.95 | 3.95 | 6.76% | 8,954,776 |
| Jan 9, 2026 | 3.35 | 3.90 | 3.30 | 3.70 | 3.70 | 12.12% | 3,665,115 |
| Jan 8, 2026 | 3.35 | 3.60 | 3.20 | 3.30 | 3.30 | -1.49% | 1,526,542 |
| Jan 7, 2026 | 3.25 | 3.50 | 3.13 | 3.35 | 3.35 | 0.30% | 1,605,860 |
| Jan 6, 2026 | 3.20 | 3.40 | 3.10 | 3.34 | 3.34 | 4.37% | 1,899,367 |
| Jan 5, 2026 | 3.40 | 3.49 | 3.10 | 3.20 | 3.20 | -5.88% | 4,500,139 |
| Jan 2, 2026 | 3.35 | 3.60 | 3.10 | 3.40 | 3.40 | 1.49% | 2,760,995 |
| Dec 31, 2025 | 3.30 | 3.59 | 3.27 | 3.35 | 3.35 | 1.52% | 1,705,674 |
| Dec 30, 2025 | 3.40 | 3.52 | 3.10 | 3.30 | 3.30 | -5.71% | 2,682,022 |
| Dec 29, 2025 | 3.15 | 3.70 | 3.00 | 3.50 | 3.50 | 11.11% | 5,275,533 |
| Dec 24, 2025 | 3.15 | 3.30 | 3.00 | 3.15 | 3.15 | - | 2,117,623 |
| Dec 23, 2025 | 2.90 | 3.44 | 2.90 | 3.15 | 3.15 | 16.67% | 7,333,320 |
| Dec 22, 2025 | 2.80 | 3.20 | 2.70 | 2.70 | 2.70 | -3.57% | 2,850,186 |
| Dec 19, 2025 | 2.80 | 2.99 | 2.76 | 2.80 | 2.80 | -2.10% | 2,131,366 |
| Dec 18, 2025 | 2.90 | 2.86 | 2.86 | 2.86 | 2.86 | 2.14% | 935,539 |
| Dec 17, 2025 | 2.85 | 2.97 | 2.62 | 2.80 | 2.80 | -1.75% | 1,488,947 |
| Dec 16, 2025 | 3.00 | 3.30 | 2.80 | 2.85 | 2.85 | -5.00% | 3,807,168 |
| Dec 15, 2025 | 2.80 | 3.20 | 2.80 | 3.00 | 3.00 | 7.14% | 8,494,796 |
| Dec 12, 2025 | 2.80 | 3.10 | 2.61 | 2.80 | 2.80 | - | 7,486,935 |
| Dec 11, 2025 | 3.05 | 2.56 | 2.56 | 2.80 | 2.80 | 7.69% | 7,631,224 |
| Dec 10, 2025 | 2.60 | 2.69 | 2.50 | 2.60 | 2.60 | 4.00% | 2,138,098 |
| Dec 9, 2025 | 2.60 | 2.69 | 2.50 | 2.50 | 2.50 | -7.41% | 3,239,841 |
| Dec 8, 2025 | 2.45 | 2.70 | 2.40 | 2.70 | 2.70 | 10.20% | 3,810,532 |
| Dec 5, 2025 | 2.45 | 2.60 | 2.39 | 2.45 | 2.45 | - | 676,288 |
| Dec 4, 2025 | 2.45 | 2.60 | 2.30 | 2.45 | 2.45 | - | 126,041 |
| Dec 3, 2025 | 2.45 | 2.59 | 2.37 | 2.45 | 2.45 | - | 2,125,886 |
| Dec 2, 2025 | 2.45 | 2.59 | 2.33 | 2.45 | 2.45 | - | 2,801,810 |
| Dec 1, 2025 | 2.45 | 2.60 | 2.30 | 2.45 | 2.45 | -2.00% | 2,306,685 |
| Nov 28, 2025 | 2.50 | 2.59 | 2.47 | 2.50 | 2.50 | - | 1,634,555 |
| Nov 27, 2025 | 2.50 | 2.64 | 2.40 | 2.50 | 2.50 | - | 3,175,258 |
| Nov 26, 2025 | 2.50 | 2.60 | 2.47 | 2.50 | 2.50 | - | 426,846 |
| Nov 25, 2025 | 2.55 | 2.70 | 2.40 | 2.50 | 2.50 | -1.96% | 778,720 |
| Nov 24, 2025 | 2.45 | 2.70 | 2.40 | 2.55 | 2.55 | 4.08% | 1,025,189 |
| Nov 21, 2025 | 2.65 | 2.70 | 2.32 | 2.45 | 2.45 | -9.26% | 2,641,681 |
| Nov 20, 2025 | 2.85 | 3.00 | 2.60 | 2.70 | 2.70 | -6.90% | 7,716,061 |
| Nov 19, 2025 | 2.85 | 3.10 | 2.60 | 2.90 | 2.90 | 1.75% | 412,390 |
| Nov 18, 2025 | 2.80 | 3.00 | 2.62 | 2.85 | 2.85 | - | 1,051,622 |
| Nov 17, 2025 | 2.85 | 2.92 | 2.61 | 2.85 | 2.85 | - | 390,613 |
| Nov 14, 2025 | 2.90 | 3.06 | 2.60 | 2.85 | 2.85 | -1.72% | 1,219,443 |
| Nov 13, 2025 | 2.90 | 3.06 | 2.72 | 2.90 | 2.90 | - | 708,911 |
| Nov 12, 2025 | 2.90 | 3.07 | 2.84 | 2.90 | 2.90 | - | 93,078 |