Great Southern Copper PLC (LON:GSCU)
London · Delayed Price · Currency is GBP · Price in GBX 2.900
+0.300 (11.54%)
Jun 4, 2026, 4:40 PM GMT
Great Southern Copper Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 2.70 | 2.90 | 2.50 | 2.60 | 2.60 | -7.14% | 588,262 |
| Jun 2, 2026 | 2.50 | 2.80 | 2.80 | 2.80 | 2.80 | 7.69% | 2,433,677 |
| Jun 1, 2026 | 2.70 | 2.90 | 2.50 | 2.60 | 2.60 | -2.26% | 16,048,040 |
| May 29, 2026 | 2.50 | 2.80 | 2.40 | 2.66 | 2.66 | 6.40% | 3,725,187 |
| May 28, 2026 | 2.55 | 2.65 | 2.40 | 2.50 | 2.50 | -2.91% | 3,023,767 |
| May 27, 2026 | 2.58 | 2.70 | 2.45 | 2.58 | 2.58 | - | 447,654 |
| May 26, 2026 | 2.58 | 2.70 | 2.45 | 2.58 | 2.58 | - | 768,976 |
| May 22, 2026 | 2.70 | 2.70 | 2.70 | 2.58 | 2.58 | - | 571,030 |
| May 21, 2026 | 2.60 | 2.78 | 2.45 | 2.58 | 2.58 | -0.96% | 1,377,400 |
| May 20, 2026 | 2.50 | 2.60 | 2.40 | 2.60 | 2.60 | 1.96% | 1,827,411 |
| May 19, 2026 | 2.60 | 2.80 | 2.50 | 2.55 | 2.55 | -5.56% | 4,832,772 |
| May 18, 2026 | 2.70 | 2.96 | 2.50 | 2.70 | 2.70 | - | 7,643,627 |
| May 15, 2026 | 2.90 | 3.10 | 2.60 | 2.70 | 2.70 | -6.90% | 1,008,265 |
| May 14, 2026 | 2.85 | 3.10 | 2.69 | 2.90 | 2.90 | 1.75% | 442,822 |
| May 13, 2026 | 2.85 | 3.10 | 2.60 | 2.85 | 2.85 | 1.79% | 584,882 |
| May 12, 2026 | 2.75 | 2.90 | 2.62 | 2.80 | 2.80 | -5.41% | 663,129 |
| May 11, 2026 | 2.75 | 2.96 | 2.60 | 2.96 | 2.96 | 5.71% | 1,274,694 |
| May 8, 2026 | 2.75 | 2.90 | 2.68 | 2.80 | 2.80 | 7.69% | 1,045,949 |
| May 7, 2026 | 2.75 | 2.90 | 2.60 | 2.60 | 2.60 | -2.26% | 1,662,146 |
| May 6, 2026 | 2.75 | 2.90 | 2.50 | 2.66 | 2.66 | -3.27% | 1,483,462 |
| May 5, 2026 | 2.70 | 2.80 | 2.60 | 2.75 | 2.75 | -1.79% | 1,039,684 |
| May 1, 2026 | 2.75 | 2.90 | 2.60 | 2.80 | 2.80 | 1.82% | 1,317,664 |
| Apr 30, 2026 | 2.75 | 2.93 | 2.60 | 2.75 | 2.75 | - | 2,010,937 |
| Apr 29, 2026 | 2.85 | 3.04 | 2.50 | 2.75 | 2.75 | -4.18% | 4,960,841 |
| Apr 28, 2026 | 3.10 | 3.30 | 2.66 | 2.87 | 2.87 | -4.33% | 2,749,784 |
| Apr 27, 2026 | 3.00 | 3.20 | 2.80 | 3.00 | 3.00 | 2.04% | 428,482 |
| Apr 24, 2026 | 3.10 | 3.20 | 2.81 | 2.94 | 2.94 | -5.16% | 3,783,773 |
| Apr 23, 2026 | 3.20 | 3.20 | 3.00 | 3.10 | 3.10 | -3.13% | 1,076,446 |
| Apr 22, 2026 | 3.20 | 3.30 | 3.10 | 3.20 | 3.20 | - | 824,860 |
| Apr 21, 2026 | 3.20 | 3.30 | 3.10 | 3.20 | 3.20 | - | 3,356,257 |
| Apr 20, 2026 | 3.15 | 3.30 | 3.00 | 3.20 | 3.20 | 3.23% | 1,366,284 |
| Apr 17, 2026 | 3.05 | 3.60 | 2.90 | 3.10 | 3.10 | -4.91% | 3,687,333 |
| Apr 16, 2026 | 3.25 | 3.40 | 3.00 | 3.26 | 3.26 | 1.87% | 3,039,073 |
| Apr 15, 2026 | 3.25 | 3.40 | 3.10 | 3.20 | 3.20 | -1.54% | 2,490,380 |
| Apr 14, 2026 | 3.25 | 3.40 | 3.10 | 3.25 | 3.25 | 1.56% | 3,438,942 |
| Apr 13, 2026 | 3.70 | 3.90 | 3.00 | 3.20 | 3.20 | -8.57% | 15,645,260 |
| Apr 10, 2026 | 3.00 | 3.65 | 2.80 | 3.50 | 3.50 | 12.90% | 5,871,641 |
| Apr 9, 2026 | 2.90 | 3.20 | 2.70 | 3.10 | 3.10 | 12.73% | 2,925,457 |
| Apr 8, 2026 | 2.60 | 2.87 | 2.40 | 2.75 | 2.75 | 10.00% | 2,385,771 |
| Apr 7, 2026 | 2.65 | 2.80 | 2.42 | 2.50 | 2.50 | -5.66% | 1,498,333 |
| Apr 2, 2026 | 2.70 | 2.80 | 2.50 | 2.65 | 2.65 | -1.85% | 652,407 |
| Apr 1, 2026 | 2.60 | 2.80 | 2.40 | 2.70 | 2.70 | 3.85% | 1,951,607 |
| Mar 31, 2026 | 2.60 | 2.80 | 2.36 | 2.60 | 2.60 | - | 1,386,605 |
| Mar 30, 2026 | 2.60 | 2.80 | 2.40 | 2.60 | 2.60 | - | 912,501 |
| 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 |