Great Southern Copper PLC (LON:GSCU)
London · Delayed Price · Currency is GBP · Price in GBX 2.870
-0.130 (-4.33%)
Apr 28, 2026, 4:35 PM GMT
Great Southern Copper Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 2.87 | 3.06 | 2.87 | 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 |
| 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 |