Great Southern Copper PLC (LON:GSCU)
London
· Delayed Price · Currency is GBP · Price in GBX 2.711
-0.159 (-5.54%)
Apr 29, 2026, 10:53 AM GMT
Great Southern Copper Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 2.87 | 3.06 | 2.87 | 2.87 | 2.87 | -4.33% | 2,749,784 |
| Apr 27, 2026 | 3.00 | 3.20 | 2.80 | 3.00 | 3.00 | 2.04% | 428,482 |
| Apr 24, 2026 | 3.10 | 3.20 | 2.81 | 2.94 | 2.94 | -5.16% | 3,783,773 |
| Apr 23, 2026 | 3.20 | 3.20 | 3.00 | 3.10 | 3.10 | -3.13% | 1,076,446 |
| Apr 22, 2026 | 3.20 | 3.30 | 3.10 | 3.20 | 3.20 | - | 824,860 |
| Apr 21, 2026 | 3.20 | 3.30 | 3.10 | 3.20 | 3.20 | - | 3,356,257 |
| Apr 20, 2026 | 3.15 | 3.30 | 3.00 | 3.20 | 3.20 | 3.23% | 1,366,284 |
| Apr 17, 2026 | 3.05 | 3.60 | 2.90 | 3.10 | 3.10 | -4.91% | 3,687,333 |
| Apr 16, 2026 | 3.25 | 3.40 | 3.00 | 3.26 | 3.26 | 1.87% | 3,039,073 |
| Apr 15, 2026 | 3.25 | 3.40 | 3.10 | 3.20 | 3.20 | -1.54% | 2,490,380 |
| Apr 14, 2026 | 3.25 | 3.40 | 3.10 | 3.25 | 3.25 | 1.56% | 3,438,942 |
| Apr 13, 2026 | 3.70 | 3.90 | 3.00 | 3.20 | 3.20 | -8.57% | 15,645,260 |
| Apr 10, 2026 | 3.00 | 3.65 | 2.80 | 3.50 | 3.50 | 12.90% | 5,871,641 |
| Apr 9, 2026 | 2.90 | 3.20 | 2.70 | 3.10 | 3.10 | 12.73% | 2,925,457 |
| Apr 8, 2026 | 2.60 | 2.87 | 2.40 | 2.75 | 2.75 | 10.00% | 2,385,771 |
| Apr 7, 2026 | 2.65 | 2.80 | 2.42 | 2.50 | 2.50 | -5.66% | 1,498,333 |
| Apr 2, 2026 | 2.70 | 2.80 | 2.50 | 2.65 | 2.65 | -1.85% | 652,407 |
| Apr 1, 2026 | 2.60 | 2.80 | 2.40 | 2.70 | 2.70 | 3.85% | 1,951,607 |
| Mar 31, 2026 | 2.60 | 2.80 | 2.36 | 2.60 | 2.60 | - | 1,386,605 |
| Mar 30, 2026 | 2.60 | 2.80 | 2.40 | 2.60 | 2.60 | - | 912,501 |
| Mar 27, 2026 | 2.60 | 2.80 | 2.40 | 2.60 | 2.60 | - | 1,516,554 |
| Mar 26, 2026 | 2.55 | 2.80 | 2.40 | 2.60 | 2.60 | 1.96% | 735,195 |
| Mar 25, 2026 | 2.45 | 2.70 | 2.30 | 2.55 | 2.55 | 4.08% | 2,901,445 |
| Mar 24, 2026 | 2.45 | 2.60 | 2.30 | 2.45 | 2.45 | - | 3,371,540 |
| Mar 23, 2026 | 2.50 | 2.70 | 2.30 | 2.45 | 2.45 | -2.00% | 3,372,366 |
| Mar 20, 2026 | 2.50 | 2.70 | 2.33 | 2.50 | 2.50 | - | 1,603,823 |
| Mar 19, 2026 | 2.50 | 2.65 | 2.30 | 2.50 | 2.50 | - | 2,621,935 |
| Mar 18, 2026 | 2.40 | 2.80 | 2.30 | 2.50 | 2.50 | 4.17% | 1,802,678 |
| Mar 17, 2026 | 2.40 | 2.50 | 2.30 | 2.40 | 2.40 | - | 1,122,654 |
| Mar 16, 2026 | 2.40 | 2.50 | 2.30 | 2.40 | 2.40 | -3.23% | 916,684 |
| Mar 13, 2026 | 2.55 | 2.74 | 2.30 | 2.48 | 2.48 | -2.75% | 1,895,491 |
| Mar 12, 2026 | 2.55 | 2.70 | 2.40 | 2.55 | 2.55 | 2.00% | 319,771 |
| Mar 11, 2026 | 2.65 | 2.80 | 2.30 | 2.50 | 2.50 | - | 4,771,285 |
| Mar 10, 2026 | 2.45 | 2.90 | 2.50 | 2.50 | 2.50 | 4.17% | 3,190,748 |
| Mar 9, 2026 | 2.45 | 2.60 | 2.30 | 2.40 | 2.40 | -4.00% | 705,409 |
| Mar 6, 2026 | 2.45 | 2.60 | 2.40 | 2.50 | 2.50 | 2.04% | 1,782,000 |
| Mar 5, 2026 | 2.40 | 2.52 | 2.35 | 2.45 | 2.45 | 2.08% | 1,415,978 |
| Mar 4, 2026 | 2.45 | 2.60 | 2.30 | 2.40 | 2.40 | -5.51% | 2,436,665 |
| Mar 3, 2026 | 2.60 | 2.64 | 2.20 | 2.54 | 2.54 | -2.31% | 1,468,536 |
| Mar 2, 2026 | 2.60 | 2.76 | 2.50 | 2.60 | 2.60 | - | 2,450,149 |
| Feb 27, 2026 | 2.70 | 2.80 | 2.50 | 2.60 | 2.60 | -4.41% | 2,504,329 |
| Feb 26, 2026 | 2.75 | 2.90 | 2.60 | 2.72 | 2.72 | -1.45% | 750,643 |
| Feb 25, 2026 | 2.65 | 2.88 | 2.50 | 2.76 | 2.76 | 6.15% | 3,183,174 |
| Feb 24, 2026 | 2.65 | 2.80 | 2.50 | 2.60 | 2.60 | -1.89% | 2,960,876 |
| Feb 23, 2026 | 2.70 | 2.80 | 2.50 | 2.65 | 2.65 | -5.36% | 1,707,502 |
| Feb 20, 2026 | 2.75 | 2.90 | 2.42 | 2.80 | 2.80 | - | 6,895,339 |
| Feb 19, 2026 | 2.80 | 2.96 | 2.70 | 2.80 | 2.80 | -2.10% | 2,858,902 |
| Feb 18, 2026 | 3.15 | 3.30 | 2.70 | 2.86 | 2.86 | -6.54% | 8,129,757 |
| Feb 17, 2026 | 2.90 | 3.06 | 2.80 | 3.06 | 3.06 | 5.52% | 637,759 |
| Feb 16, 2026 | 2.90 | 3.00 | 2.80 | 2.90 | 2.90 | - | 1,954,419 |
| Feb 13, 2026 | 3.05 | 3.20 | 2.80 | 2.90 | 2.90 | -4.92% | 2,910,591 |
| Feb 12, 2026 | 2.95 | 3.20 | 2.90 | 3.05 | 3.05 | 3.39% | 801,666 |
| Feb 11, 2026 | 2.95 | 3.10 | 2.92 | 2.95 | 2.95 | - | 2,139,296 |
| Feb 10, 2026 | 3.05 | 3.10 | 2.80 | 2.95 | 2.95 | -3.28% | 1,216,871 |
| Feb 9, 2026 | 2.90 | 3.20 | 2.80 | 3.05 | 3.05 | 3.04% | 951,370 |
| Feb 6, 2026 | 3.05 | 3.20 | 2.81 | 2.96 | 2.96 | -2.95% | 3,019,569 |
| Feb 5, 2026 | 3.20 | 3.26 | 2.90 | 3.05 | 3.05 | -7.58% | 3,528,078 |
| Feb 4, 2026 | 3.25 | 3.46 | 3.11 | 3.30 | 3.30 | 4.43% | 3,300,590 |
| Feb 3, 2026 | 3.10 | 3.40 | 3.00 | 3.16 | 3.16 | 1.94% | 4,172,638 |
| Feb 2, 2026 | 3.35 | 3.50 | 2.80 | 3.10 | 3.10 | -13.41% | 8,623,867 |
| Jan 30, 2026 | 3.55 | 3.70 | 3.30 | 3.58 | 3.58 | -5.79% | 4,067,364 |
| Jan 29, 2026 | 3.70 | 3.80 | 3.50 | 3.80 | 3.80 | 2.70% | 2,706,953 |
| Jan 28, 2026 | 3.70 | 3.90 | 3.60 | 3.70 | 3.70 | - | 4,467,014 |
| Jan 27, 2026 | 3.55 | 4.00 | 3.50 | 3.70 | 3.70 | 4.23% | 2,727,217 |
| Jan 26, 2026 | 3.40 | 3.70 | 3.30 | 3.55 | 3.55 | 2.60% | 3,768,059 |
| Jan 23, 2026 | 3.60 | 3.70 | 3.30 | 3.46 | 3.46 | -3.89% | 3,827,753 |
| Jan 22, 2026 | 3.65 | 3.90 | 3.50 | 3.60 | 3.60 | -1.37% | 1,994,813 |
| Jan 21, 2026 | 3.90 | 4.20 | 3.50 | 3.65 | 3.65 | -6.41% | 4,314,576 |
| Jan 20, 2026 | 3.80 | 4.00 | 3.60 | 3.90 | 3.90 | 2.63% | 5,821,254 |
| Jan 19, 2026 | 3.85 | 4.10 | 3.60 | 3.80 | 3.80 | -1.30% | 5,680,576 |
| Jan 16, 2026 | 3.45 | 4.00 | 3.40 | 3.85 | 3.85 | 11.59% | 8,588,670 |
| Jan 15, 2026 | 3.50 | 3.60 | 3.30 | 3.45 | 3.45 | -1.43% | 3,689,616 |
| Jan 14, 2026 | 3.80 | 4.00 | 3.30 | 3.50 | 3.50 | -7.41% | 4,217,332 |
| Jan 13, 2026 | 3.95 | 4.01 | 3.62 | 3.78 | 3.78 | -4.30% | 2,696,817 |
| Jan 12, 2026 | 3.75 | 4.20 | 3.34 | 3.95 | 3.95 | 6.76% | 8,954,776 |
| Jan 9, 2026 | 3.35 | 3.90 | 3.30 | 3.70 | 3.70 | 12.12% | 3,665,115 |
| Jan 8, 2026 | 3.35 | 3.60 | 3.20 | 3.30 | 3.30 | -1.49% | 1,526,542 |
| Jan 7, 2026 | 3.25 | 3.50 | 3.13 | 3.35 | 3.35 | 0.30% | 1,605,860 |
| Jan 6, 2026 | 3.20 | 3.40 | 3.10 | 3.34 | 3.34 | 4.37% | 1,899,367 |
| Jan 5, 2026 | 3.40 | 3.49 | 3.10 | 3.20 | 3.20 | -5.88% | 4,500,139 |
| Jan 2, 2026 | 3.35 | 3.60 | 3.10 | 3.40 | 3.40 | 1.49% | 2,760,995 |
| Dec 31, 2025 | 3.30 | 3.59 | 3.27 | 3.35 | 3.35 | 1.52% | 1,705,674 |
| Dec 30, 2025 | 3.40 | 3.52 | 3.10 | 3.30 | 3.30 | -5.71% | 2,682,022 |
| Dec 29, 2025 | 3.15 | 3.70 | 3.00 | 3.50 | 3.50 | 11.11% | 5,275,533 |
| Dec 24, 2025 | 3.15 | 3.30 | 3.00 | 3.15 | 3.15 | - | 2,117,623 |
| Dec 23, 2025 | 2.90 | 3.44 | 2.90 | 3.15 | 3.15 | 16.67% | 7,333,320 |
| Dec 22, 2025 | 2.80 | 3.20 | 2.70 | 2.70 | 2.70 | -3.57% | 2,850,186 |
| Dec 19, 2025 | 2.80 | 2.99 | 2.76 | 2.80 | 2.80 | -2.10% | 2,681,366 |
| Dec 18, 2025 | 2.80 | 3.00 | 2.60 | 2.86 | 2.86 | 2.14% | 935,538 |
| Dec 17, 2025 | 2.85 | 2.97 | 2.62 | 2.80 | 2.80 | -1.75% | 1,488,947 |
| Dec 16, 2025 | 3.00 | 3.30 | 2.80 | 2.85 | 2.85 | -5.00% | 3,807,168 |
| Dec 15, 2025 | 2.80 | 3.20 | 2.80 | 3.00 | 3.00 | 7.14% | 8,494,796 |
| Dec 12, 2025 | 2.80 | 3.10 | 2.61 | 2.80 | 2.80 | - | 7,486,935 |
| Dec 11, 2025 | 2.85 | 3.05 | 2.30 | 2.80 | 2.80 | 7.69% | 7,631,222 |
| Dec 10, 2025 | 2.60 | 2.69 | 2.50 | 2.60 | 2.60 | 4.00% | 2,138,098 |
| Dec 9, 2025 | 2.60 | 2.69 | 2.50 | 2.50 | 2.50 | -7.41% | 3,239,841 |
| Dec 8, 2025 | 2.45 | 2.70 | 2.40 | 2.70 | 2.70 | 10.20% | 3,810,532 |
| Dec 5, 2025 | 2.45 | 2.60 | 2.39 | 2.45 | 2.45 | - | 676,288 |
| Dec 4, 2025 | 2.45 | 2.60 | 2.30 | 2.45 | 2.45 | - | 126,041 |
| Dec 3, 2025 | 2.45 | 2.59 | 2.37 | 2.45 | 2.45 | - | 2,125,886 |