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
28/03/2022 3.65p 3.80p 3.60p 3.65p 402599
25/03/2022 3.65p 3.65p 3.65p 3.65p 0
24/03/2022 3.70p 3.70p 3.30p 3.65p 984000
23/03/2022 3.70p 3.70p 3.70p 3.70p 0
22/03/2022 3.70p 3.70p 3.70p 3.70p 0
21/03/2022 3.70p 3.70p 3.60p 3.70p 20000
18/03/2022 3.70p 3.70p 3.70p 3.70p 0
17/03/2022 3.70p 3.70p 3.60p 3.70p 25690
16/03/2022 3.70p 3.70p 3.60p 3.70p 435000
15/03/2022 3.70p 3.70p 3.60p 3.70p 500
14/03/2022 3.70p 3.70p 3.30p 3.70p 209974
11/03/2022 3.70p 3.70p 3.60p 3.70p 15416
10/03/2022 3.70p 3.70p 3.70p 3.70p 0
09/03/2022 3.80p 3.80p 3.30p 3.70p 327631
08/03/2022 3.80p 3.80p 3.80p 3.80p 0
07/03/2022 3.80p 3.80p 3.80p 3.80p 0
04/03/2022 3.80p 3.80p 3.60p 3.80p 250000
03/03/2022 4.25p 4.25p 3.70p 3.80p 84783
02/03/2022 4.25p 4.25p 4.25p 4.25p 0
01/03/2022 4.25p 4.25p 4.25p 4.25p 0
28/02/2022 4.25p 4.25p 4.25p 4.25p 0
25/02/2022 4.25p 4.25p 4.24p 4.25p 15000
24/02/2022 4.15p 4.30p 4.00p 4.20p 501144
23/02/2022 4.15p 4.15p 4.15p 4.15p 0
22/02/2022 4.15p 4.15p 4.00p 4.15p 500
21/02/2022 4.15p 4.15p 4.00p 4.15p 503750
18/02/2022 4.10p 4.10p 4.10p 4.10p 0
17/02/2022 4.10p 4.10p 4.10p 4.10p 0
16/02/2022 4.10p 4.10p 4.10p 4.10p 0
15/02/2022 4.10p 4.10p 4.10p 4.10p 0
14/02/2022 4.15p 4.20p 3.70p 4.20p 340153
11/02/2022 4.15p 4.15p 4.15p 4.15p 0
10/02/2022 4.15p 4.15p 4.15p 4.15p 0
09/02/2022 4.15p 4.16p 4.15p 4.15p 11533
08/02/2022 4.15p 4.15p 4.15p 4.15p 0
07/02/2022 4.15p 4.15p 4.15p 4.15p 0
04/02/2022 4.15p 4.15p 4.15p 4.15p 0
03/02/2022 4.35p 4.35p 4.15p 4.15p 20000
02/02/2022 4.35p 4.35p 4.25p 4.35p 59970
01/02/2022 4.35p 4.35p 4.35p 4.35p 0
31/01/2022 4.60p 4.60p 4.17p 4.35p 186286
28/01/2022 4.60p 4.60p 4.60p 4.60p 0
27/01/2022 4.60p 4.60p 4.60p 4.60p 0
26/01/2022 4.60p 4.60p 4.60p 4.60p 0
25/01/2022 4.60p 4.60p 4.52p 4.60p 25000
24/01/2022 4.60p 4.60p 4.51p 4.60p 200000
21/01/2022 4.55p 4.60p 4.55p 4.60p 23084
20/01/2022 4.55p 4.60p 4.43p 4.55p 94527
19/01/2022 4.75p 4.75p 4.40p 4.50p 245308
18/01/2022 4.75p 4.75p 4.60p 4.75p 8926
17/01/2022 4.75p 4.75p 4.75p 4.75p 0
14/01/2022 4.75p 4.75p 4.75p 4.75p 0
13/01/2022 4.70p 4.75p 4.70p 4.75p 6351
12/01/2022 4.70p 4.70p 4.70p 4.70p 0
10/01/2022 4.70p 4.80p 4.70p 4.70p 0
07/01/2022 4.70p 4.80p 4.70p 4.80p 140
06/01/2022 4.80p 4.98p 4.50p 4.70p 153030
05/01/2022 4.90p 4.90p 4.70p 4.90p 196820
04/01/2022 4.90p 4.90p 4.80p 4.90p 100000
03/01/2022 4.90p 4.90p 4.90p 4.90p 0
31/12/2021 4.90p 4.90p 4.90p 4.90p 0
30/12/2021 4.90p 4.90p 4.90p 4.90p 0
29/12/2021 4.95p 5.00p 4.81p 4.90p 411925
28/12/2021 4.90p 5.02p 4.90p 4.90p 400887
27/12/2021 4.90p 5.02p 4.90p 4.90p 400887
24/12/2021 4.90p 5.00p 4.90p 4.90p 5000
23/12/2021 4.90p 4.90p 4.81p 4.90p 60000
22/12/2021 4.80p 4.90p 4.70p 4.90p 1911696
21/12/2021 4.60p 4.80p 4.50p 4.80p 782166
20/12/2021 6.00p 6.00p 4.41p 4.55p 180024

*Close Price adjusted for both dividends and splits