Great Southern Copper (GSCU) Share Price

Basic Resources Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Great Southern Copper

Date Open High Low Close* Volume
24/12/2025 3.15p 3.30p 3.00p 3.15p 2117623
23/12/2025 2.90p 3.44p 2.90p 3.15p 7333318
22/12/2025 2.80p 3.20p 2.70p 2.70p 2850185
19/12/2025 2.80p 2.99p 2.76p 2.80p 1881366
18/12/2025 2.80p 3.00p 2.60p 2.86p 935539
17/12/2025 2.85p 2.97p 2.62p 2.80p 1488947
16/12/2025 3.00p 3.30p 2.80p 2.85p 3807169
15/12/2025 2.80p 3.20p 2.80p 3.00p 8494796
12/12/2025 2.80p 3.10p 2.61p 2.80p 6986936
11/12/2025 2.85p 3.05p 2.30p 2.80p 7631224
10/12/2025 2.60p 2.69p 2.50p 2.60p 2138098
09/12/2025 2.60p 2.69p 2.50p 2.50p 3239841
08/12/2025 2.45p 2.70p 2.40p 2.70p 3810532
05/12/2025 2.45p 2.60p 2.39p 2.45p 176288
04/12/2025 2.45p 2.60p 2.30p 2.45p 126043
03/12/2025 2.45p 2.59p 2.37p 2.45p 2125886
02/12/2025 2.45p 2.59p 2.33p 2.45p 2801810
01/12/2025 2.45p 2.60p 2.30p 2.45p 2306685
28/11/2025 2.50p 2.59p 2.47p 2.50p 1034555
27/11/2025 2.50p 2.64p 2.40p 2.50p 3175258
26/11/2025 2.50p 2.60p 2.47p 2.50p 426846
25/11/2025 2.55p 2.70p 2.40p 2.50p 778720
24/11/2025 2.45p 2.70p 2.40p 2.55p 1025190
21/11/2025 2.65p 2.70p 2.32p 2.45p 2141681
20/11/2025 2.85p 3.00p 2.60p 2.70p 7716060
19/11/2025 2.85p 3.10p 2.60p 2.90p 412389
18/11/2025 2.80p 3.00p 2.62p 2.85p 801622
17/11/2025 2.85p 2.92p 2.61p 2.85p 390613
14/11/2025 2.90p 3.06p 2.60p 2.85p 1219443
13/11/2025 2.90p 3.06p 2.72p 2.90p 708911
12/11/2025 2.90p 3.07p 2.84p 2.90p 93078
11/11/2025 2.75p 3.10p 2.67p 2.90p 1785827
10/11/2025 2.85p 2.99p 2.60p 2.70p 1420991
07/11/2025 2.85p 3.00p 2.70p 2.85p 647155
06/11/2025 2.85p 2.96p 2.72p 2.85p 671170
05/11/2025 3.00p 3.00p 2.70p 2.85p 1815029
04/11/2025 3.00p 3.18p 2.80p 3.00p 960108
03/11/2025 2.85p 3.20p 2.70p 3.00p 1852525
31/10/2025 2.85p 2.99p 2.72p 2.85p 542502
30/10/2025 2.95p 3.10p 2.70p 2.85p 2305926
29/10/2025 2.90p 3.10p 2.70p 2.95p 841893
28/10/2025 2.90p 3.08p 2.71p 2.90p 150555
27/10/2025 2.90p 3.10p 2.76p 2.90p 1613802
24/10/2025 2.90p 3.05p 2.60p 2.90p 2157002
23/10/2025 2.90p 3.00p 2.60p 2.90p 481723
22/10/2025 3.30p 3.40p 2.61p 2.90p 3541099
21/10/2025 3.45p 3.59p 3.10p 3.30p 736180
20/10/2025 3.15p 3.60p 3.00p 3.45p 3507407
17/10/2025 3.20p 3.40p 3.00p 3.15p 2242285
16/10/2025 3.65p 3.90p 3.00p 3.30p 4365491
15/10/2025 3.40p 3.90p 3.20p 3.65p 3126367
14/10/2025 3.85p 4.20p 3.32p 3.40p 8662138
13/10/2025 3.15p 3.80p 3.00p 3.65p 4625001
10/10/2025 2.85p 3.50p 2.70p 3.15p 6300091
09/10/2025 2.65p 3.00p 2.50p 2.70p 4970290
08/10/2025 2.70p 2.90p 2.53p 2.65p 3382278
07/10/2025 2.85p 2.99p 2.70p 2.70p 1851365
06/10/2025 2.90p 3.10p 2.70p 2.85p 2118166
03/10/2025 2.95p 3.30p 2.80p 2.85p 4060972
02/10/2025 2.95p 3.00p 2.80p 2.95p 2012064
01/10/2025 3.05p 3.15p 2.80p 2.95p 909810
30/09/2025 2.95p 3.20p 2.87p 3.05p 1628801
29/09/2025 3.05p 3.20p 2.80p 2.95p 1655898
26/09/2025 3.05p 3.20p 2.85p 3.05p 1413017
25/09/2025 3.15p 3.30p 2.90p 3.05p 3279671
24/09/2025 2.75p 3.30p 2.60p 3.15p 3671255
23/09/2025 2.90p 3.00p 2.70p 2.75p 1297684
22/09/2025 2.60p 3.20p 2.50p 2.90p 4109031
19/09/2025 2.50p 2.70p 2.42p 2.60p 1896051
18/09/2025 2.55p 2.70p 2.40p 2.50p 353591
17/09/2025 2.55p 2.70p 2.40p 2.55p 339121
16/09/2025 2.20p 2.60p 2.20p 2.55p 1145581
15/09/2025 2.20p 2.90p 2.10p 2.60p 8890763
12/09/2025 2.20p 2.30p 2.10p 2.20p 1901271
11/09/2025 2.20p 2.20p 2.10p 2.20p 3122236
10/09/2025 2.20p 2.50p 2.00p 2.10p 9865354
09/09/2025 2.05p 2.40p 2.00p 2.15p 1630408
08/09/2025 2.00p 2.20p 1.90p 2.05p 4001204
05/09/2025 2.05p 2.30p 1.90p 2.00p 4808723
04/09/2025 1.95p 2.14p 1.72p 2.05p 9472357
03/09/2025 2.10p 2.40p 1.81p 2.00p 5631946
02/09/2025 2.15p 2.22p 1.90p 2.10p 3158572
01/09/2025 2.60p 2.80p 2.00p 2.15p 5502256
29/08/2025 2.55p 2.70p 2.20p 2.40p 2497361
28/08/2025 2.00p 2.70p 2.00p 2.55p 7669487
27/08/2025 2.00p 2.10p 1.91p 2.00p 4876850
26/08/2025 2.20p 2.30p 1.91p 2.10p 4247181
22/08/2025 2.30p 2.35p 2.10p 2.20p 2040217
21/08/2025 2.40p 2.40p 2.20p 2.30p 2071075
20/08/2025 2.40p 2.49p 2.30p 2.40p 546574
19/08/2025 2.40p 2.50p 2.30p 2.40p 808924
18/08/2025 2.55p 2.70p 2.31p 2.40p 1349375
15/08/2025 2.45p 2.60p 2.30p 2.46p 1709642
14/08/2025 2.45p 2.60p 2.30p 2.45p 118248
13/08/2025 2.55p 2.70p 2.30p 2.45p 322054
12/08/2025 2.65p 2.70p 2.30p 2.58p 1586054
11/08/2025 2.60p 2.69p 2.57p 2.60p 134122
08/08/2025 2.60p 2.69p 2.54p 2.60p 698116
07/08/2025 2.60p 2.76p 2.50p 2.76p 136716
06/08/2025 2.65p 2.65p 2.52p 2.60p 191704
05/08/2025 2.65p 2.80p 2.50p 2.65p 57097
04/08/2025 2.70p 2.88p 2.50p 2.65p 520766
01/08/2025 2.70p 2.88p 2.50p 2.70p 343718
31/07/2025 2.75p 2.88p 2.50p 2.70p 425515
30/07/2025 2.80p 3.09p 2.60p 2.64p 1512533
29/07/2025 2.60p 3.00p 2.50p 2.80p 1109010
28/07/2025 2.65p 2.80p 2.50p 2.60p 700984
25/07/2025 2.65p 2.79p 2.65p 2.65p 1857
24/07/2025 2.65p 2.80p 2.50p 2.65p 462078
23/07/2025 2.65p 2.79p 2.50p 2.65p 304921
22/07/2025 2.75p 2.81p 2.50p 2.65p 413341
21/07/2025 2.75p 2.90p 2.54p 2.75p 659468
18/07/2025 2.75p 2.90p 2.60p 2.70p 389868
17/07/2025 2.85p 3.00p 2.60p 2.75p 1129421
16/07/2025 2.85p 3.00p 2.50p 2.85p 2141380
15/07/2025 3.05p 3.10p 2.75p 2.85p 1866026
14/07/2025 3.30p 3.50p 2.90p 3.05p 1832898
11/07/2025 3.35p 3.60p 3.20p 3.30p 1808822
10/07/2025 3.25p 3.50p 3.20p 3.35p 480595
09/07/2025 3.25p 3.39p 3.24p 3.25p 468057
08/07/2025 3.15p 3.30p 3.10p 3.20p 703929
07/07/2025 3.15p 3.30p 3.00p 3.15p 985348
04/07/2025 3.15p 3.30p 3.00p 3.15p 700046
03/07/2025 3.25p 3.32p 3.00p 3.15p 557830
02/07/2025 2.95p 3.50p 2.80p 3.25p 3282284
01/07/2025 2.95p 3.09p 2.88p 2.95p 465534
30/06/2025 2.80p 3.10p 2.80p 2.95p 592165
27/06/2025 2.75p 2.90p 2.60p 2.80p 1208906
26/06/2025 3.10p 3.18p 2.50p 2.75p 2366728
25/06/2025 3.00p 3.60p 2.90p 3.20p 6948849
24/06/2025 2.55p 3.20p 2.55p 3.05p 9376177
23/06/2025 2.50p 2.60p 2.40p 2.50p 1094207
20/06/2025 2.80p 2.90p 2.32p 2.58p 2583875
19/06/2025 2.90p 3.01p 2.70p 2.88p 596364
18/06/2025 3.10p 3.20p 2.71p 2.90p 2465937
17/06/2025 2.95p 3.20p 2.84p 3.05p 2323633
16/06/2025 3.45p 3.53p 2.84p 3.00p 4996556
13/06/2025 3.65p 3.70p 3.30p 3.45p 1454616
12/06/2025 3.65p 3.90p 3.50p 3.65p 5733293
11/06/2025 3.45p 3.55p 3.30p 3.40p 2322989
10/06/2025 3.55p 3.68p 3.30p 3.68p 2043928
09/06/2025 3.55p 3.67p 3.44p 3.55p 1309076
06/06/2025 3.55p 3.64p 3.42p 3.55p 430985
05/06/2025 3.45p 3.70p 3.39p 3.55p 1513975
04/06/2025 3.40p 3.58p 3.30p 3.40p 961421
03/06/2025 3.50p 3.54p 3.30p 3.40p 725751
02/06/2025 3.60p 3.70p 3.40p 3.50p 592775
30/05/2025 3.60p 3.69p 3.50p 3.60p 411430
29/05/2025 3.40p 3.70p 3.33p 3.60p 777054
28/05/2025 3.45p 3.50p 3.32p 3.40p 600669
27/05/2025 3.50p 3.60p 3.40p 3.50p 1019623
23/05/2025 3.60p 3.70p 3.43p 3.50p 1041296
22/05/2025 3.60p 3.70p 3.53p 3.60p 1399178
21/05/2025 3.95p 4.10p 3.50p 3.60p 3828356
20/05/2025 3.85p 4.00p 3.78p 3.90p 211095
19/05/2025 3.85p 3.95p 3.62p 3.85p 1780740
16/05/2025 3.85p 3.89p 3.74p 3.85p 633288
15/05/2025 3.95p 4.00p 3.73p 3.85p 618264
14/05/2025 3.70p 4.00p 3.60p 3.95p 2533988
13/05/2025 3.70p 3.90p 3.60p 3.60p 912415
12/05/2025 3.70p 3.73p 3.62p 3.70p 352408
09/05/2025 3.70p 3.76p 3.65p 3.70p 985293
08/05/2025 3.60p 3.77p 3.50p 3.70p 594825
07/05/2025 3.60p 3.66p 3.50p 3.60p 374093
06/05/2025 3.65p 3.70p 3.50p 3.64p 339231
02/05/2025 3.80p 3.85p 3.60p 3.65p 3504437
01/05/2025 3.80p 3.90p 3.70p 3.80p 1634567
30/04/2025 3.85p 4.00p 3.70p 3.80p 628401
29/04/2025 4.20p 4.30p 3.73p 3.85p 3081493
28/04/2025 3.65p 4.00p 3.60p 4.00p 1850599
25/04/2025 3.45p 3.90p 3.36p 3.65p 2675097
24/04/2025 3.70p 3.70p 3.32p 3.32p 2315771
23/04/2025 3.80p 4.00p 3.60p 3.70p 2450562
22/04/2025 4.00p 4.10p 3.72p 3.80p 2956570
17/04/2025 4.05p 4.15p 3.90p 3.95p 1799135
16/04/2025 3.75p 4.20p 3.68p 4.05p 3084663
15/04/2025 4.00p 4.14p 3.60p 3.70p 1824493
14/04/2025 4.20p 4.50p 3.80p 4.00p 1614268
11/04/2025 4.05p 4.40p 4.00p 4.25p 2979065
10/04/2025 3.75p 4.30p 3.68p 4.05p 4318369
09/04/2025 3.70p 3.70p 3.04p 3.70p 7962438
08/04/2025 3.75p 4.09p 3.70p 3.70p 5268508
07/04/2025 3.95p 4.00p 3.36p 3.75p 6914410
04/04/2025 4.45p 4.50p 3.71p 3.90p 9239843
03/04/2025 4.80p 4.80p 4.40p 4.45p 3304590
02/04/2025 5.20p 5.20p 4.70p 4.80p 10941742
01/04/2025 5.08p 5.20p 4.50p 5.20p 5024120
31/03/2025 4.35p 5.14p 4.20p 5.08p 5495633
28/03/2025 4.25p 5.00p 4.13p 4.46p 13555022
27/03/2025 3.85p 4.30p 3.80p 4.20p 6702133
26/03/2025 3.60p 4.00p 3.52p 3.85p 7516586
25/03/2025 3.50p 3.70p 3.40p 3.60p 1352575
24/03/2025 3.55p 3.70p 3.20p 3.50p 1939770
21/03/2025 3.45p 3.70p 3.30p 3.55p 3197252
20/03/2025 3.35p 3.70p 3.00p 3.45p 2435958
19/03/2025 3.35p 3.50p 3.20p 3.35p 932293
18/03/2025 3.50p 3.52p 3.20p 3.30p 3630113
17/03/2025 3.55p 4.10p 3.42p 3.50p 8142290
14/03/2025 3.65p 3.70p 3.21p 3.30p 5868895
13/03/2025 3.65p 3.90p 3.50p 3.65p 1279514

*Close Price adjusted for both dividends and splits