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
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
26/04/2023 1.15p 1.20p 1.15p 1.15p 3123
25/04/2023 1.15p 1.20p 1.14p 1.15p 129342
24/04/2023 1.15p 1.20p 1.10p 1.15p 188
21/04/2023 1.15p 1.20p 1.15p 1.15p 891
20/04/2023 1.15p 1.15p 1.10p 1.15p 833
19/04/2023 1.15p 1.22p 1.10p 1.15p 27439
18/04/2023 1.15p 1.20p 1.15p 1.15p 162606
17/04/2023 1.25p 1.30p 1.10p 1.15p 50370
14/04/2023 1.25p 1.40p 1.10p 1.25p 2064
13/04/2023 1.25p 1.40p 1.10p 1.25p 1040
12/04/2023 1.25p 1.28p 1.25p 1.25p 0
11/04/2023 1.25p 1.40p 1.10p 1.25p 82845
06/04/2023 1.25p 1.28p 1.25p 1.25p 0
05/04/2023 1.25p 1.40p 1.10p 1.25p 4046
04/04/2023 1.25p 1.40p 1.10p 1.25p 723
03/04/2023 1.25p 1.40p 1.10p 1.25p 162
31/03/2023 1.30p 1.40p 1.10p 1.25p 160046
30/03/2023 1.30p 1.40p 1.20p 1.30p 1284
29/03/2023 1.30p 1.30p 1.27p 1.30p 0
28/03/2023 1.45p 1.53p 1.20p 1.30p 153525
27/03/2023 1.50p 1.70p 1.30p 1.45p 417991
24/03/2023 1.50p 1.63p 1.32p 1.60p 206859
23/03/2023 1.50p 1.60p 1.40p 1.50p 124
22/03/2023 1.45p 1.80p 1.41p 1.50p 1998620
21/03/2023 1.60p 1.70p 1.30p 1.45p 1182201
20/03/2023 1.20p 1.89p 1.20p 1.60p 2483886
17/03/2023 1.10p 1.10p 1.10p 1.10p 0
16/03/2023 1.10p 1.20p 1.00p 1.10p 81
15/03/2023 1.10p 1.10p 0.78p 1.10p 9686
14/03/2023 1.10p 1.10p 1.10p 1.10p 0
13/03/2023 1.10p 1.22p 1.00p 1.10p 5805
10/03/2023 1.20p 1.20p 0.80p 1.20p 804448
09/03/2023 1.20p 1.30p 1.10p 1.20p 20139
08/03/2023 1.20p 1.30p 1.10p 1.20p 3032
07/03/2023 1.20p 1.30p 1.10p 1.20p 209
06/03/2023 1.20p 1.29p 1.20p 1.20p 20000
03/03/2023 1.25p 1.25p 1.10p 1.20p 935233
02/03/2023 1.35p 1.35p 1.21p 1.35p 76653
01/03/2023 1.35p 1.41p 1.35p 1.35p 0
28/02/2023 1.35p 1.50p 1.20p 1.35p 5782
27/02/2023 1.35p 1.35p 1.20p 1.35p 70
24/02/2023 1.35p 1.50p 1.20p 1.35p 132
23/02/2023 1.35p 1.41p 1.35p 1.35p 0
22/02/2023 1.35p 1.50p 1.20p 1.35p 151973
21/02/2023 1.35p 1.50p 1.20p 1.35p 150587
20/02/2023 1.45p 1.60p 1.30p 1.35p 241222
17/02/2023 1.30p 1.35p 1.20p 1.30p 72753
16/02/2023 1.30p 1.30p 1.27p 1.30p 0
15/02/2023 1.30p 1.43p 1.30p 1.30p 39839
14/02/2023 1.30p 1.43p 1.30p 1.30p 2787
13/02/2023 1.30p 1.43p 1.20p 1.30p 5974
10/02/2023 1.30p 1.40p 1.05p 1.30p 959663
09/02/2023 1.20p 1.34p 1.20p 1.30p 304741
08/02/2023 1.20p 1.21p 1.20p 1.20p 0
07/02/2023 1.25p 1.33p 1.20p 1.33p 13157
06/02/2023 1.25p 1.30p 1.25p 1.25p 3769
03/02/2023 1.25p 1.26p 1.25p 1.25p 0
02/02/2023 1.25p 1.26p 1.25p 1.25p 0
01/02/2023 1.33p 1.33p 1.30p 1.33p 2046
31/01/2023 1.33p 1.43p 1.25p 1.33p 7721
30/01/2023 1.33p 1.40p 1.25p 1.33p 204
27/01/2023 1.35p 1.35p 1.30p 1.33p 74367
26/01/2023 1.40p 1.41p 1.35p 1.35p 0
25/01/2023 1.40p 1.40p 1.39p 1.40p 14388
24/01/2023 1.40p 1.41p 1.40p 1.40p 0
23/01/2023 1.40p 1.41p 1.40p 1.40p 0
20/01/2023 1.40p 1.41p 1.40p 1.40p 0
19/01/2023 1.40p 1.50p 1.30p 1.40p 35443
18/01/2023 1.40p 1.50p 1.40p 1.40p 10000
17/01/2023 1.40p 1.50p 1.40p 1.40p 100
16/01/2023 1.40p 1.53p 1.30p 1.40p 1581
13/01/2023 1.40p 1.50p 1.33p 1.40p 75276
12/01/2023 1.40p 1.41p 1.40p 1.40p 0
11/01/2023 1.40p 1.40p 1.30p 1.40p 60
10/01/2023 1.40p 1.41p 1.40p 1.40p 0
09/01/2023 1.55p 1.70p 1.30p 1.40p 103286
06/01/2023 1.55p 1.55p 1.40p 1.55p 102640
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

*Close Price adjusted for both dividends and splits