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
05/01/2023 1.55p 1.55p 1.50p 1.55p 5900
04/01/2023 1.65p 1.65p 1.50p 1.55p 100000
03/01/2023 2.20p 2.20p 1.50p 1.65p 1366178
30/12/2022 2.25p 2.31p 2.20p 2.20p 50545
29/12/2022 2.25p 2.25p 2.25p 2.25p 0
28/12/2022 2.35p 2.36p 2.20p 2.25p 20832
23/12/2022 2.35p 2.39p 2.35p 2.35p 0
22/12/2022 2.35p 2.39p 2.35p 2.35p 0
21/12/2022 2.35p 2.35p 2.20p 2.35p 11250
20/12/2022 2.35p 2.50p 2.35p 2.35p 50
19/12/2022 2.35p 2.50p 2.35p 2.35p 147754
16/12/2022 2.35p 2.35p 2.20p 2.35p 64481
15/12/2022 2.35p 2.35p 2.31p 2.35p 0
14/12/2022 2.35p 2.40p 2.35p 2.35p 3700
13/12/2022 2.35p 2.35p 2.31p 2.35p 0
12/12/2022 2.35p 2.40p 2.35p 2.35p 24481
09/12/2022 2.35p 2.50p 2.35p 2.35p 450
08/12/2022 2.35p 2.35p 2.31p 2.35p 0
07/12/2022 2.35p 2.35p 2.31p 2.35p 0
06/12/2022 2.40p 2.40p 2.20p 2.35p 200
05/12/2022 2.35p 2.50p 2.35p 2.35p 60
02/12/2022 2.35p 2.50p 2.35p 2.35p 1456
01/12/2022 2.40p 2.40p 2.30p 2.35p 98750
30/11/2022 2.40p 2.50p 2.40p 2.40p 296
29/11/2022 2.55p 2.55p 2.40p 2.40p 75000
28/11/2022 2.55p 2.70p 2.55p 2.55p 148
25/11/2022 2.55p 2.70p 2.55p 2.55p 74
24/11/2022 2.55p 2.70p 2.55p 2.55p 303
23/11/2022 2.55p 2.60p 2.55p 2.55p 3825
22/11/2022 2.55p 2.70p 2.40p 2.55p 100049
21/11/2022 2.55p 2.69p 2.40p 2.55p 7239
18/11/2022 2.55p 2.70p 2.55p 2.60p 2257
17/11/2022 2.55p 2.55p 2.55p 2.55p 0
16/11/2022 2.45p 2.59p 2.45p 2.55p 37647
15/11/2022 2.40p 2.50p 2.40p 2.45p 400641
14/11/2022 2.40p 2.50p 2.30p 2.40p 120502
11/11/2022 2.40p 2.42p 2.30p 2.40p 62261
10/11/2022 2.40p 2.40p 2.39p 2.40p 0
09/11/2022 2.40p 2.40p 2.39p 2.40p 0
08/11/2022 2.40p 2.40p 2.39p 2.40p 0
07/11/2022 2.40p 2.40p 2.39p 2.40p 0
04/11/2022 2.45p 2.50p 2.30p 2.40p 33674
03/11/2022 2.55p 2.55p 2.32p 2.45p 164126
02/11/2022 2.55p 2.63p 2.55p 2.55p 0
01/11/2022 2.60p 2.60p 2.50p 2.55p 25000
31/10/2022 2.60p 2.70p 2.60p 2.60p 189
28/10/2022 2.60p 2.70p 2.50p 2.60p 53500
27/10/2022 2.60p 2.60p 2.50p 2.60p 100
26/10/2022 2.60p 2.62p 2.60p 2.60p 951
25/10/2022 2.55p 2.60p 2.55p 2.60p 33322
24/10/2022 2.55p 2.70p 2.55p 2.55p 185
21/10/2022 2.55p 2.70p 2.40p 2.55p 1872795
20/10/2022 2.55p 2.70p 2.55p 2.55p 150
19/10/2022 2.55p 2.70p 2.55p 2.55p 3935
18/10/2022 2.55p 2.55p 2.43p 2.55p 1000
17/10/2022 2.60p 2.60p 2.52p 2.55p 8000
14/10/2022 2.60p 2.63p 2.60p 2.60p 18508
13/10/2022 2.60p 2.60p 2.59p 2.60p 0
12/10/2022 2.60p 2.60p 2.59p 2.60p 0
11/10/2022 2.60p 2.60p 2.59p 2.60p 0
10/10/2022 2.60p 2.65p 2.60p 2.60p 37000
07/10/2022 2.60p 2.60p 2.60p 2.60p 0
06/10/2022 2.65p 2.65p 2.50p 2.60p 150000
05/10/2022 2.75p 2.78p 2.62p 2.65p 99758
04/10/2022 2.70p 2.89p 2.60p 2.75p 426860
03/10/2022 2.70p 2.79p 2.70p 2.70p 35475
30/09/2022 2.70p 2.79p 2.70p 2.70p 8967
29/09/2022 2.70p 2.70p 2.60p 2.70p 31658
28/09/2022 2.65p 2.70p 2.65p 2.65p 7610
27/09/2022 2.60p 2.68p 2.60p 2.65p 51109
26/09/2022 2.60p 2.60p 2.60p 2.60p 0
23/09/2022 2.75p 2.75p 2.49p 2.60p 141887
22/09/2022 2.75p 2.75p 2.75p 2.75p 0
21/09/2022 2.75p 2.90p 2.60p 2.75p 140
20/09/2022 2.75p 2.90p 2.65p 2.75p 28400
19/09/2022 2.95p 3.02p 2.75p 2.75p 77502
16/09/2022 2.95p 3.02p 2.75p 2.75p 77502
15/09/2022 3.15p 3.20p 2.95p 2.95p 52079
14/09/2022 3.30p 3.30p 3.01p 3.15p 287513
13/09/2022 3.50p 3.68p 3.30p 3.30p 209727
12/09/2022 4.35p 4.80p 3.20p 3.50p 1131544
09/09/2022 3.45p 4.25p 3.40p 4.25p 1555290
08/09/2022 2.75p 3.50p 2.75p 3.45p 1471837
07/09/2022 2.60p 3.17p 2.54p 2.70p 867262
06/09/2022 2.55p 2.60p 2.55p 2.60p 197192
05/09/2022 2.55p 2.60p 2.55p 2.55p 650
02/09/2022 2.55p 2.55p 2.55p 2.55p 0
01/09/2022 2.55p 2.55p 2.21p 2.55p 200000
31/08/2022 2.55p 2.55p 2.50p 2.55p 15037
30/08/2022 3.15p 3.15p 2.50p 2.55p 441398
29/08/2022 3.15p 3.15p 3.15p 3.15p 0
26/08/2022 3.15p 3.15p 3.15p 3.15p 0
25/08/2022 3.15p 3.15p 3.03p 3.15p 2637
24/08/2022 3.15p 3.30p 3.15p 3.15p 37
23/08/2022 3.15p 3.15p 3.15p 3.15p 0
22/08/2022 3.15p 3.15p 3.03p 3.15p 10274
19/08/2022 3.15p 3.15p 3.15p 3.15p 0
18/08/2022 3.15p 3.15p 3.03p 3.15p 5407
17/08/2022 3.20p 3.20p 2.90p 3.15p 370653
16/08/2022 3.20p 3.30p 3.20p 3.20p 210
15/08/2022 3.20p 3.20p 3.20p 3.20p 0
12/08/2022 3.20p 3.27p 3.20p 3.20p 76572
11/08/2022 3.15p 3.27p 3.07p 3.20p 171694
10/08/2022 3.10p 3.27p 3.10p 3.15p 26821
09/08/2022 3.10p 3.17p 3.10p 3.10p 7930
08/08/2022 3.10p 3.10p 3.10p 3.10p 0
05/08/2022 3.10p 3.20p 3.10p 3.10p 600
04/08/2022 3.10p 3.20p 3.10p 3.10p 165
03/08/2022 3.10p 3.20p 3.10p 3.10p 50
02/08/2022 3.10p 3.10p 3.05p 3.10p 200000
01/08/2022 3.10p 3.20p 3.10p 3.10p 343408
29/07/2022 3.10p 3.10p 3.10p 3.10p 0
28/07/2022 3.10p 3.10p 3.10p 3.10p 0
27/07/2022 3.10p 3.10p 3.10p 3.10p 0
26/07/2022 3.10p 3.20p 3.10p 3.10p 35
25/07/2022 3.10p 3.20p 3.00p 3.10p 55231
22/07/2022 3.10p 3.20p 3.00p 3.10p 264
21/07/2022 3.10p 3.10p 3.10p 3.10p 0
20/07/2022 3.10p 3.10p 3.10p 3.10p 0
19/07/2022 3.10p 3.10p 3.00p 3.10p 4491
18/07/2022 3.10p 3.20p 3.10p 3.10p 300
15/07/2022 3.10p 3.20p 3.00p 3.10p 5213
14/07/2022 3.10p 3.10p 3.10p 3.10p 0
13/07/2022 3.10p 3.10p 3.10p 3.10p 0
12/07/2022 3.10p 3.10p 3.10p 3.10p 0
11/07/2022 3.10p 3.10p 3.10p 3.10p 0
08/07/2022 3.10p 3.10p 3.05p 3.10p 1241
07/07/2022 3.10p 3.10p 3.10p 3.10p 0
06/07/2022 3.10p 3.10p 3.10p 3.10p 0
05/07/2022 3.10p 3.10p 3.10p 3.10p 0
04/07/2022 3.10p 3.10p 3.02p 3.10p 9000
01/07/2022 3.10p 3.10p 3.10p 3.10p 0
30/06/2022 3.30p 3.30p 3.10p 3.10p 20000
29/06/2022 3.60p 3.60p 3.30p 3.30p 105243
28/06/2022 3.75p 3.75p 3.38p 3.60p 254000
27/06/2022 3.75p 3.75p 3.75p 3.75p 0
24/06/2022 3.75p 3.75p 3.75p 3.75p 0
23/06/2022 3.75p 3.84p 3.75p 3.75p 4999
22/06/2022 3.85p 3.85p 3.75p 3.85p 0
21/06/2022 3.90p 3.98p 3.80p 3.85p 54810
20/06/2022 4.05p 4.05p 3.90p 4.00p 19282
17/06/2022 4.05p 4.05p 4.05p 4.05p 0
16/06/2022 4.15p 4.20p 3.90p 4.05p 20892
15/06/2022 4.15p 4.15p 4.15p 4.15p 0
14/06/2022 4.15p 4.15p 4.15p 4.15p 0
13/06/2022 4.15p 4.27p 4.15p 4.15p 19282
10/06/2022 4.15p 4.15p 4.15p 4.15p 0
09/06/2022 4.15p 4.15p 4.00p 4.15p 10875
08/06/2022 4.15p 4.15p 4.15p 4.15p 0
07/06/2022 4.15p 4.15p 4.15p 4.15p 0
06/06/2022 4.15p 4.15p 4.15p 4.15p 0
03/06/2022 4.15p 4.15p 4.15p 4.15p 0
02/06/2022 4.15p 4.15p 4.15p 4.15p 0
01/06/2022 4.15p 4.15p 4.15p 4.15p 0
31/05/2022 4.15p 4.15p 4.15p 4.15p 0
30/05/2022 4.15p 4.15p 4.00p 4.15p 25000
27/05/2022 4.15p 4.15p 4.15p 4.15p 0
26/05/2022 4.15p 4.28p 4.15p 4.15p 21885
25/05/2022 4.15p 4.15p 4.15p 4.15p 0
24/05/2022 4.10p 4.20p 4.10p 4.15p 50000
23/05/2022 4.10p 4.20p 4.10p 4.10p 27500
20/05/2022 4.10p 4.10p 4.00p 4.05p 822999
19/05/2022 4.10p 4.10p 4.01p 4.10p 58306
18/05/2022 4.20p 4.20p 4.10p 4.10p 29966
17/05/2022 4.50p 4.50p 4.12p 4.20p 163863
16/05/2022 4.60p 4.60p 4.25p 4.50p 250000
13/05/2022 4.60p 4.60p 4.60p 4.60p 0
12/05/2022 4.60p 4.60p 4.45p 4.60p 30082
11/05/2022 4.50p 4.60p 4.39p 4.60p 61819
10/05/2022 4.50p 4.60p 4.44p 4.50p 35790
09/05/2022 4.50p 4.60p 4.44p 4.60p 101577
06/05/2022 4.50p 4.50p 4.30p 4.50p 218713
05/05/2022 4.45p 4.70p 4.38p 4.50p 78132
04/05/2022 4.45p 4.59p 4.35p 4.45p 145591
03/05/2022 4.65p 4.70p 4.45p 4.45p 380125
02/05/2022 4.85p 4.99p 4.63p 4.65p 280815
29/04/2022 4.85p 4.90p 4.63p 4.65p 81413
28/04/2022 4.80p 4.97p 4.70p 4.85p 133213
27/04/2022 4.20p 5.20p 3.90p 4.80p 1225445
26/04/2022 3.70p 4.40p 3.70p 4.00p 814206
25/04/2022 3.65p 3.70p 3.60p 3.70p 289847
22/04/2022 3.65p 3.66p 3.65p 3.65p 135674
21/04/2022 3.65p 3.65p 3.65p 3.65p 0
20/04/2022 3.65p 3.65p 3.65p 3.65p 0
19/04/2022 3.65p 3.65p 3.65p 3.65p 0
18/04/2022 3.65p 3.65p 3.65p 3.65p 0
15/04/2022 3.65p 3.65p 3.65p 3.65p 0
14/04/2022 3.65p 3.65p 3.65p 3.65p 0
13/04/2022 3.65p 3.66p 3.65p 3.65p 2637
12/04/2022 3.65p 3.65p 3.65p 3.65p 0
11/04/2022 3.65p 3.68p 3.60p 3.65p 227743
08/04/2022 3.65p 3.68p 3.65p 3.65p 14003
07/04/2022 3.65p 3.68p 3.65p 3.65p 15684
06/04/2022 3.65p 3.68p 3.65p 3.65p 3000
05/04/2022 3.65p 3.65p 3.65p 3.65p 0
04/04/2022 3.65p 3.65p 3.65p 3.65p 0
01/04/2022 3.65p 3.65p 3.65p 3.65p 0
31/03/2022 3.65p 3.65p 3.65p 3.65p 0
30/03/2022 3.65p 3.65p 3.65p 3.65p 0
29/03/2022 3.65p 3.65p 3.60p 3.65p 2000000

*Close Price adjusted for both dividends and splits