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
09/02/2024 2.65p 3.10p 2.65p 2.95p 526630
08/02/2024 2.65p 2.80p 2.50p 2.65p 769092
07/02/2024 2.40p 2.80p 2.18p 2.65p 1522511
06/02/2024 2.60p 2.80p 2.30p 2.40p 1065797
05/02/2024 2.60p 2.60p 2.30p 2.30p 73742
02/02/2024 2.55p 2.55p 2.40p 2.55p 53511
01/02/2024 2.55p 2.55p 2.40p 2.55p 19322
31/01/2024 2.60p 2.70p 2.30p 2.50p 156338
30/01/2024 2.60p 2.64p 2.44p 2.55p 200000
29/01/2024 2.45p 2.80p 2.30p 2.55p 265654
26/01/2024 2.45p 2.46p 2.40p 2.40p 0
25/01/2024 2.45p 2.49p 2.40p 2.40p 273045
24/01/2024 2.45p 2.50p 2.41p 2.45p 444915
23/01/2024 2.40p 2.47p 2.30p 2.30p 489339
22/01/2024 2.40p 2.43p 2.30p 2.40p 388312
19/01/2024 2.40p 2.40p 2.30p 2.30p 122186
18/01/2024 2.40p 2.41p 2.40p 2.40p 0
17/01/2024 2.40p 2.40p 2.30p 2.40p 280000
16/01/2024 2.40p 2.41p 2.40p 2.40p 0
15/01/2024 2.40p 2.44p 2.30p 2.40p 10229
12/01/2024 2.45p 2.45p 2.30p 2.40p 1725331
11/01/2024 2.45p 2.51p 2.32p 2.45p 732673
10/01/2024 2.45p 2.51p 2.45p 2.45p 0
09/01/2024 2.45p 2.45p 2.30p 2.45p 80000
08/01/2024 2.45p 2.45p 2.30p 2.45p 24744
05/01/2024 2.40p 2.50p 2.28p 2.45p 217651
04/01/2024 2.40p 2.44p 2.31p 2.40p 261244
03/01/2024 2.40p 2.40p 2.36p 2.40p 0
02/01/2024 2.40p 2.40p 2.30p 2.40p 1333332
29/12/2023 2.40p 2.40p 2.40p 2.40p 7000
28/12/2023 2.40p 2.50p 2.30p 2.40p 118543
27/12/2023 2.40p 2.40p 2.40p 2.40p 20833
22/12/2023 2.40p 2.50p 2.30p 2.40p 31001
21/12/2023 2.40p 2.50p 2.26p 2.40p 486
20/12/2023 2.40p 2.40p 2.40p 2.40p 60000
19/12/2023 2.40p 2.40p 2.16p 2.16p 638282
18/12/2023 2.40p 2.40p 2.26p 2.40p 35563
15/12/2023 2.40p 2.40p 2.40p 2.40p 100000
14/12/2023 2.40p 2.42p 2.30p 2.40p 116690
13/12/2023 2.40p 2.40p 2.36p 2.40p 0
12/12/2023 2.40p 2.45p 2.31p 2.40p 58923
11/12/2023 2.40p 2.45p 2.40p 2.40p 9687
08/12/2023 2.40p 2.40p 2.30p 2.40p 2500
07/12/2023 2.40p 2.40p 2.32p 2.40p 40000
06/12/2023 2.40p 2.45p 2.40p 2.40p 40000
05/12/2023 2.40p 2.40p 2.38p 2.40p 73968
04/12/2023 2.40p 2.64p 2.40p 2.64p 1488
01/12/2023 2.45p 2.60p 2.30p 2.40p 65998
30/11/2023 2.45p 2.45p 2.39p 2.45p 292220
29/11/2023 2.40p 2.60p 2.30p 2.45p 280334
28/11/2023 2.40p 2.40p 2.33p 2.40p 22339
27/11/2023 2.40p 2.40p 2.33p 2.40p 33886
24/11/2023 2.40p 2.40p 2.40p 2.40p 0
23/11/2023 2.40p 2.40p 2.33p 2.40p 100000
22/11/2023 2.40p 2.50p 2.30p 2.40p 78976
21/11/2023 2.40p 2.40p 2.40p 2.40p 15552
20/11/2023 2.55p 2.60p 2.30p 2.40p 119869
17/11/2023 2.55p 2.55p 2.54p 2.55p 0
16/11/2023 2.55p 2.55p 2.50p 2.55p 68568
15/11/2023 2.55p 2.55p 2.50p 2.55p 30162
14/11/2023 2.55p 2.55p 2.50p 2.50p 14673
13/11/2023 2.55p 2.55p 2.50p 2.55p 20000
10/11/2023 2.55p 2.55p 2.50p 2.55p 80000
09/11/2023 2.90p 2.90p 2.45p 2.76p 674952
08/11/2023 2.90p 2.90p 2.80p 2.90p 1257
07/11/2023 2.90p 2.90p 2.80p 2.90p 5009
06/11/2023 2.90p 2.96p 2.90p 2.90p 33000
03/11/2023 2.90p 3.00p 2.80p 3.00p 11479
02/11/2023 2.90p 2.96p 2.80p 2.90p 37959
01/11/2023 2.90p 2.96p 2.80p 2.90p 64234
31/10/2023 2.95p 3.00p 2.81p 2.90p 320748
30/10/2023 2.95p 2.95p 2.70p 2.95p 34238
27/10/2023 2.85p 3.20p 2.70p 2.95p 335881
26/10/2023 2.85p 2.85p 2.70p 2.85p 46141
25/10/2023 2.85p 2.88p 2.50p 2.85p 223047
24/10/2023 2.85p 2.85p 2.82p 2.85p 0
23/10/2023 2.85p 2.85p 2.82p 2.85p 0
20/10/2023 2.85p 3.00p 2.70p 2.85p 33092
19/10/2023 2.85p 2.91p 2.71p 2.85p 122956
18/10/2023 2.95p 3.00p 2.70p 2.85p 155683
17/10/2023 2.95p 3.00p 2.95p 2.95p 11810
16/10/2023 2.95p 3.10p 2.70p 2.95p 22980
13/10/2023 2.95p 2.95p 2.84p 2.95p 0
12/10/2023 3.05p 3.20p 2.70p 2.95p 252229
11/10/2023 3.05p 3.19p 3.05p 3.05p 18503
10/10/2023 3.05p 3.16p 3.05p 3.05p 0
09/10/2023 3.15p 3.30p 2.80p 3.05p 137567
06/10/2023 3.15p 3.18p 3.15p 3.15p 0
05/10/2023 3.10p 3.29p 3.05p 3.15p 81974
04/10/2023 3.20p 3.30p 3.10p 3.10p 191858
03/10/2023 2.95p 3.30p 2.80p 3.20p 73903
02/10/2023 2.95p 3.20p 2.76p 2.95p 69296
29/09/2023 2.95p 3.20p 2.76p 2.95p 176713
28/09/2023 2.95p 3.17p 2.95p 2.95p 20193
27/09/2023 2.95p 3.20p 2.70p 2.95p 76293
26/09/2023 3.35p 3.35p 2.95p 2.95p 142822
25/09/2023 3.40p 3.60p 3.10p 3.35p 226923
22/09/2023 3.35p 3.60p 3.35p 3.40p 64267
21/09/2023 3.30p 3.60p 3.30p 3.35p 61032
20/09/2023 3.25p 3.60p 3.10p 3.52p 129255
19/09/2023 3.20p 3.40p 3.00p 3.20p 8457
18/09/2023 3.20p 3.30p 3.03p 3.30p 66443
15/09/2023 3.05p 3.29p 2.90p 2.90p 298324
14/09/2023 3.05p 3.09p 3.05p 3.05p 80000
13/09/2023 3.05p 3.05p 2.90p 3.05p 10000
12/09/2023 3.05p 3.20p 2.90p 3.05p 27370
11/09/2023 3.05p 3.14p 3.05p 3.05p 9554
08/09/2023 3.05p 3.05p 2.90p 3.05p 242046
07/09/2023 3.35p 3.40p 2.80p 3.22p 450115
06/09/2023 3.25p 3.50p 3.20p 3.35p 171041
05/09/2023 3.40p 3.40p 3.20p 3.20p 57296
04/09/2023 3.40p 3.50p 3.30p 3.40p 97785
01/09/2023 3.40p 3.48p 3.30p 3.40p 215480
31/08/2023 3.75p 3.78p 3.30p 3.40p 423895
30/08/2023 3.75p 3.80p 3.70p 3.75p 507862
29/08/2023 3.15p 3.80p 3.00p 3.75p 317831
25/08/2023 2.85p 3.30p 2.80p 3.15p 335384
24/08/2023 2.80p 3.00p 2.60p 2.80p 12509
23/08/2023 2.80p 2.94p 2.80p 2.80p 23378
22/08/2023 2.85p 2.94p 2.76p 2.80p 83968
21/08/2023 2.75p 3.00p 2.75p 3.00p 360583
18/08/2023 2.75p 2.75p 2.58p 2.75p 14545
17/08/2023 2.75p 3.00p 2.57p 2.75p 393923
16/08/2023 2.75p 2.75p 2.75p 2.75p 0
15/08/2023 2.75p 2.75p 2.59p 2.75p 50000
14/08/2023 2.75p 2.75p 2.50p 2.75p 2396
11/08/2023 2.75p 2.75p 2.60p 2.75p 26823
10/08/2023 2.85p 2.99p 2.57p 2.75p 643005
09/08/2023 2.70p 3.00p 2.60p 2.85p 65454
08/08/2023 2.60p 2.80p 2.50p 2.70p 218763
07/08/2023 2.55p 2.70p 2.51p 2.70p 80202
04/08/2023 2.35p 2.69p 2.20p 2.55p 158964
03/08/2023 1.95p 2.50p 1.95p 2.35p 1051780
02/08/2023 2.00p 2.00p 1.90p 1.95p 267104
01/08/2023 2.55p 2.55p 1.95p 2.10p 1080868
31/07/2023 2.55p 2.80p 2.30p 2.80p 125664
28/07/2023 2.40p 2.80p 2.30p 2.62p 636236
27/07/2023 1.85p 2.80p 1.85p 2.40p 1914426
26/07/2023 1.30p 2.20p 1.30p 1.85p 1477305
25/07/2023 1.30p 1.40p 1.20p 1.30p 87052
24/07/2023 1.30p 1.38p 1.30p 1.30p 0
21/07/2023 1.30p 1.38p 1.30p 1.30p 0
20/07/2023 1.30p 1.34p 1.21p 1.30p 143551
19/07/2023 1.30p 1.32p 1.30p 1.30p 50000
18/07/2023 1.25p 1.40p 1.16p 1.30p 385307
17/07/2023 1.23p 1.23p 1.11p 1.23p 30000
14/07/2023 1.23p 1.23p 1.15p 1.23p 58544
13/07/2023 1.23p 1.30p 1.10p 1.23p 98799
12/07/2023 1.28p 1.28p 1.20p 1.23p 662098
11/07/2023 1.25p 1.41p 1.15p 1.28p 1441154
10/07/2023 1.15p 1.20p 1.15p 1.20p 52500
07/07/2023 1.15p 1.20p 1.00p 1.15p 770204
06/07/2023 1.20p 1.20p 1.10p 1.15p 287078
05/07/2023 1.20p 1.20p 1.19p 1.20p 0
04/07/2023 1.20p 1.20p 1.19p 1.20p 0
03/07/2023 1.20p 1.20p 1.10p 1.20p 468683
30/06/2023 1.23p 1.30p 1.10p 1.20p 140292
29/06/2023 1.23p 1.28p 1.23p 1.23p 0
28/06/2023 1.23p 1.30p 1.15p 1.23p 1774280
27/06/2023 1.23p 1.30p 1.15p 1.23p 2463
26/06/2023 1.23p 1.27p 1.15p 1.23p 89951
23/06/2023 1.23p 1.27p 1.23p 1.23p 15304
22/06/2023 1.23p 1.30p 1.15p 1.23p 78368
21/06/2023 1.15p 1.29p 1.15p 1.23p 302808
20/06/2023 1.35p 1.35p 1.10p 1.15p 433487
19/06/2023 1.35p 1.40p 1.30p 1.35p 85512
16/06/2023 1.35p 1.35p 1.30p 1.35p 33037
15/06/2023 1.35p 1.38p 1.35p 1.35p 0
14/06/2023 1.35p 1.40p 1.35p 1.35p 16323
13/06/2023 1.35p 1.35p 1.30p 1.35p 20403
12/06/2023 1.40p 1.50p 1.30p 1.35p 65682
09/06/2023 1.40p 1.40p 1.30p 1.40p 101535
08/06/2023 1.33p 1.40p 1.33p 1.40p 195908
07/06/2023 1.45p 1.50p 1.30p 1.33p 102115
06/06/2023 1.50p 1.50p 1.40p 1.45p 237219
05/06/2023 1.50p 1.60p 1.50p 1.60p 4746
02/06/2023 1.45p 1.57p 1.45p 1.50p 184636
01/06/2023 1.45p 1.50p 1.40p 1.45p 32623
31/05/2023 1.45p 1.50p 1.40p 1.45p 4224
30/05/2023 1.55p 1.60p 1.40p 1.45p 627626
26/05/2023 1.58p 1.65p 1.49p 1.55p 256985
25/05/2023 1.63p 1.65p 1.50p 1.58p 1451841
24/05/2023 1.63p 1.70p 1.55p 1.63p 86466
23/05/2023 1.73p 1.75p 1.55p 1.63p 782570
22/05/2023 1.60p 2.00p 1.56p 1.73p 5243568
19/05/2023 1.43p 1.70p 1.43p 1.60p 2275951
18/05/2023 1.25p 1.60p 1.25p 1.43p 2694788
17/05/2023 1.25p 1.30p 1.25p 1.25p 138
16/05/2023 1.30p 1.30p 1.20p 1.30p 33255
15/05/2023 1.10p 1.50p 1.00p 1.30p 7938624
12/05/2023 1.10p 1.20p 1.10p 1.10p 1325
11/05/2023 1.10p 1.10p 1.09p 1.10p 0
10/05/2023 1.10p 1.17p 1.10p 1.10p 70000
09/05/2023 1.15p 1.15p 0.85p 1.10p 1065993
05/05/2023 1.15p 1.15p 1.14p 1.15p 0
04/05/2023 1.15p 1.20p 1.15p 1.15p 50502
03/05/2023 1.15p 1.18p 1.10p 1.15p 23151
02/05/2023 1.15p 1.20p 1.15p 1.15p 1488
28/04/2023 1.15p 1.15p 1.10p 1.15p 83
27/04/2023 1.15p 1.15p 1.10p 1.15p 1400

*Close Price adjusted for both dividends and splits