Great Southern Copper PLC (LON:GSCU)
London · Delayed Price · Currency is GBP · Price in GBX 2.200
-0.100 (-4.35%)
Aug 22, 2025, 4:35 PM BST
Great Southern Copper Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 2.26 | 2.35 | 2.10 | 2.23 | 2.23 | -3.04% | 2,040,217 |
| Aug 21, 2025 | 2.30 | 2.40 | 2.20 | 2.30 | 2.30 | -4.17% | 2,171,075 |
| Aug 20, 2025 | 2.31 | 2.49 | 2.30 | 2.40 | 2.40 | - | 546,986 |
| Aug 19, 2025 | 2.50 | 2.50 | 2.30 | 2.40 | 2.40 | - | 878,924 |
| Aug 18, 2025 | 2.40 | 2.70 | 2.31 | 2.40 | 2.40 | -2.44% | 1,353,376 |
| Aug 15, 2025 | 2.30 | 2.60 | 2.30 | 2.46 | 2.46 | 0.41% | 1,934,798 |
| Aug 14, 2025 | 2.56 | 2.60 | 2.30 | 2.45 | 2.45 | - | 189,482 |
| Aug 13, 2025 | 2.42 | 2.70 | 2.30 | 2.45 | 2.45 | -5.04% | 322,054 |
| Aug 12, 2025 | 2.58 | 2.70 | 2.30 | 2.58 | 2.58 | -0.77% | 1,586,056 |
| Aug 11, 2025 | 2.57 | 2.69 | 2.57 | 2.60 | 2.60 | - | 134,222 |
| Aug 8, 2025 | 2.54 | 2.69 | 2.54 | 2.60 | 2.60 | -5.80% | 742,616 |
| Aug 7, 2025 | 2.54 | 2.76 | 2.50 | 2.76 | 2.76 | 6.15% | 136,716 |
| Aug 6, 2025 | 2.52 | 2.60 | 2.52 | 2.60 | 2.60 | -1.89% | 209,144 |
| Aug 5, 2025 | 2.50 | 2.80 | 2.50 | 2.65 | 2.65 | - | 57,097 |
| Aug 4, 2025 | 2.88 | 2.88 | 2.50 | 2.65 | 2.65 | -1.85% | 520,980 |
| Aug 1, 2025 | 2.88 | 2.88 | 2.50 | 2.70 | 2.70 | - | 453,946 |
| Jul 31, 2025 | 2.60 | 2.88 | 2.50 | 2.70 | 2.70 | 2.27% | 425,614 |
| Jul 30, 2025 | 2.68 | 3.09 | 2.60 | 2.64 | 2.64 | -5.71% | 2,162,533 |
| Jul 29, 2025 | 2.69 | 3.00 | 2.50 | 2.80 | 2.80 | 7.69% | 1,109,010 |
| Jul 28, 2025 | 2.80 | 2.80 | 2.50 | 2.60 | 2.60 | -1.89% | 700,984 |
| Jul 25, 2025 | 2.79 | 2.79 | 2.65 | 2.65 | 2.65 | - | 3,643 |
| Jul 24, 2025 | 2.79 | 2.80 | 2.50 | 2.65 | 2.65 | - | 811,313 |
| Jul 23, 2025 | 2.50 | 2.79 | 2.50 | 2.65 | 2.65 | - | 317,434 |
| Jul 22, 2025 | 2.78 | 2.81 | 2.50 | 2.65 | 2.65 | -3.64% | 414,019 |
| Jul 21, 2025 | 2.83 | 2.90 | 2.54 | 2.75 | 2.75 | 1.85% | 659,468 |
| Jul 18, 2025 | 2.88 | 2.90 | 2.60 | 2.70 | 2.70 | -1.82% | 406,928 |
| Jul 17, 2025 | 2.97 | 3.00 | 2.60 | 2.75 | 2.75 | -3.51% | 1,129,421 |
| Jul 16, 2025 | 2.75 | 3.00 | 2.50 | 2.85 | 2.85 | - | 2,641,381 |
| Jul 15, 2025 | 3.09 | 3.10 | 2.75 | 2.85 | 2.85 | -6.56% | 1,866,026 |
| Jul 14, 2025 | 3.38 | 3.50 | 2.90 | 3.05 | 3.05 | -7.58% | 1,832,899 |
| Jul 11, 2025 | 3.35 | 3.60 | 3.20 | 3.30 | 3.30 | -1.49% | 1,808,822 |
| Jul 10, 2025 | 3.36 | 3.50 | 3.20 | 3.35 | 3.35 | 3.08% | 481,762 |
| Jul 9, 2025 | 3.24 | 3.39 | 3.24 | 3.25 | 3.25 | 1.56% | 468,057 |
| Jul 8, 2025 | 3.17 | 3.30 | 3.10 | 3.20 | 3.20 | 1.59% | 703,929 |
| Jul 7, 2025 | 3.13 | 3.30 | 3.00 | 3.15 | 3.15 | - | 985,348 |
| Jul 4, 2025 | 3.18 | 3.30 | 3.00 | 3.15 | 3.15 | - | 700,046 |
| Jul 3, 2025 | 3.19 | 3.32 | 3.00 | 3.15 | 3.15 | -3.08% | 557,830 |
| Jul 2, 2025 | 3.04 | 3.50 | 2.80 | 3.25 | 3.25 | 10.17% | 3,282,284 |
| Jul 1, 2025 | 2.88 | 3.09 | 2.88 | 2.95 | 2.95 | - | 465,534 |
| Jun 30, 2025 | 2.89 | 3.10 | 2.80 | 2.95 | 2.95 | 5.36% | 592,165 |
| Jun 27, 2025 | 2.63 | 2.90 | 2.60 | 2.80 | 2.80 | 1.82% | 1,226,797 |
| Jun 26, 2025 | 3.00 | 3.18 | 2.50 | 2.75 | 2.75 | -14.06% | 2,366,729 |
| Jun 25, 2025 | 3.10 | 3.60 | 2.90 | 3.20 | 3.20 | 4.92% | 14,512,499 |
| Jun 24, 2025 | 2.60 | 3.20 | 2.60 | 3.05 | 3.05 | 22.00% | 9,376,177 |
| Jun 23, 2025 | 2.41 | 2.60 | 2.40 | 2.50 | 2.50 | -3.10% | 1,094,207 |
| Jun 20, 2025 | 2.82 | 2.90 | 2.32 | 2.58 | 2.58 | -10.42% | 2,583,875 |
| Jun 19, 2025 | 3.01 | 3.01 | 2.70 | 2.88 | 2.88 | -0.69% | 596,364 |
| Jun 18, 2025 | 2.93 | 3.20 | 2.71 | 2.90 | 2.90 | -4.92% | 2,962,576 |
| Jun 17, 2025 | 2.85 | 3.20 | 2.84 | 3.05 | 3.05 | 1.67% | 2,323,634 |
| Jun 16, 2025 | 3.53 | 3.53 | 2.84 | 3.00 | 3.00 | -13.04% | 4,996,556 |