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
31/05/2024 2.30p 2.40p 2.28p 2.30p 172113
30/05/2024 2.30p 2.30p 2.30p 2.30p 0
29/05/2024 2.50p 2.70p 2.20p 2.70p 262002
28/05/2024 2.35p 2.65p 2.20p 2.50p 458862
24/05/2024 2.35p 2.50p 2.20p 2.35p 26154
23/05/2024 2.35p 2.35p 2.20p 2.35p 200000
22/05/2024 2.35p 2.44p 2.35p 2.35p 69552
21/05/2024 2.15p 2.50p 2.00p 2.35p 404558
20/05/2024 1.90p 2.24p 1.90p 2.15p 337489
17/05/2024 1.90p 1.98p 1.90p 1.90p 18495
16/05/2024 1.95p 2.06p 1.80p 1.90p 327482
15/05/2024 1.95p 2.07p 1.82p 1.95p 72057
14/05/2024 1.95p 1.95p 1.90p 1.95p 0
13/05/2024 1.95p 1.99p 1.82p 1.95p 4110
10/05/2024 1.95p 2.00p 1.95p 1.95p 1893
09/05/2024 2.15p 2.15p 1.70p 1.95p 1410988
08/05/2024 2.15p 2.15p 2.10p 2.15p 0
07/05/2024 2.15p 2.15p 2.10p 2.15p 0
03/05/2024 2.15p 2.29p 2.05p 2.15p 69071
02/05/2024 2.15p 2.15p 2.10p 2.15p 0
01/05/2024 2.15p 2.30p 2.00p 2.15p 389965
30/04/2024 2.30p 2.50p 2.08p 2.15p 352140
29/04/2024 2.25p 2.50p 2.00p 2.30p 206362
26/04/2024 2.25p 2.25p 2.25p 2.25p 0
25/04/2024 2.25p 2.25p 2.11p 2.25p 181966
24/04/2024 2.25p 2.25p 2.25p 2.25p 0
23/04/2024 2.15p 2.25p 2.07p 2.15p 0
22/04/2024 2.15p 2.20p 2.15p 2.15p 194430
19/04/2024 2.15p 2.24p 2.15p 2.15p 24870
18/04/2024 2.15p 2.15p 2.09p 2.15p 0
17/04/2024 2.15p 2.30p 2.15p 2.15p 228673
16/04/2024 2.20p 2.20p 2.10p 2.15p 100000
15/04/2024 2.20p 2.20p 2.19p 2.20p 0
12/04/2024 2.20p 2.30p 2.20p 2.20p 24260
11/04/2024 2.20p 2.20p 2.19p 2.20p 0
10/04/2024 2.20p 2.20p 2.08p 2.20p 382
09/04/2024 2.15p 2.29p 2.13p 2.20p 314000
08/04/2024 2.05p 2.30p 1.87p 2.16p 102056
05/04/2024 2.05p 2.05p 2.05p 2.05p 0
04/04/2024 2.05p 2.13p 2.05p 2.05p 48131
03/04/2024 2.05p 2.05p 1.85p 2.05p 150000
02/04/2024 1.90p 2.05p 1.90p 2.05p 258390
28/03/2024 1.90p 2.00p 1.80p 1.90p 21001
27/03/2024 1.90p 1.90p 1.86p 1.90p 0
26/03/2024 1.90p 2.08p 1.81p 1.90p 48724
25/03/2024 2.35p 2.50p 1.80p 1.90p 555049
22/03/2024 2.40p 2.46p 2.30p 2.35p 24414
21/03/2024 2.40p 2.40p 2.40p 2.40p 0
20/03/2024 2.50p 2.50p 2.40p 2.40p 100107
19/03/2024 2.50p 2.59p 2.40p 2.40p 68901
18/03/2024 2.50p 2.60p 2.50p 2.50p 362
15/03/2024 2.50p 2.50p 2.42p 2.50p 47923
14/03/2024 2.60p 2.84p 2.40p 2.42p 28640
13/03/2024 2.70p 2.90p 2.30p 2.60p 559078
12/03/2024 2.70p 2.70p 2.58p 2.70p 12387
11/03/2024 2.70p 2.70p 2.58p 2.70p 164036
08/03/2024 2.70p 2.70p 2.50p 2.70p 2948129
07/03/2024 2.70p 2.70p 2.50p 2.70p 77722
06/03/2024 2.70p 2.78p 2.70p 2.70p 0
05/03/2024 2.70p 2.70p 2.42p 2.70p 49901
04/03/2024 2.70p 2.78p 2.70p 2.70p 0
01/03/2024 2.70p 2.70p 2.50p 2.70p 75000
29/02/2024 2.70p 2.90p 2.50p 2.90p 219073
28/02/2024 2.65p 2.85p 2.50p 2.70p 54722
27/02/2024 2.55p 2.90p 2.55p 2.65p 100988
26/02/2024 2.70p 2.88p 2.40p 2.88p 456747
23/02/2024 2.70p 2.70p 2.62p 2.70p 0
22/02/2024 2.65p 2.90p 2.50p 2.70p 76311
21/02/2024 2.60p 2.80p 2.40p 2.60p 36872
20/02/2024 2.45p 2.80p 2.45p 2.60p 83575
19/02/2024 2.45p 2.60p 2.45p 2.45p 1000
16/02/2024 2.45p 2.50p 2.40p 2.45p 419000
15/02/2024 2.65p 2.80p 2.30p 2.45p 306316
14/02/2024 2.65p 2.65p 2.40p 2.65p 200000
13/02/2024 2.80p 2.80p 2.50p 2.54p 202208
12/02/2024 2.95p 3.10p 2.80p 2.80p 127344
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

*Close Price adjusted for both dividends and splits