GreenRoc Mining plc - GROC.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	2.06	2.1	2.1	2.3	2	510,395
August 14, 2025	2.14	2.15	2.15	2.3	2	584,023
August 13, 2025	2.23	2.15	2.15	2.24	2.13	1.13M
August 12, 2025	2.12	2.15	2.15	2.25	2.12	832,253
August 11, 2025	2.11	2.15	2.15	2.3	2	174,002
August 08, 2025	2.13	2.1	2.1	2.3	2	1.66M
August 07, 2025	2.2	2.2	2.2	2.3	2.1	588,559
August 06, 2025	2.22	2.25	2.25	2.4	2.2	284,756
August 05, 2025	2.44	2.3	2.3	2.5	2.2	315,468
August 04, 2025	2.44	2.4	2.4	2.5	2.3	621,336
August 01, 2025	2.5	2.4	2.4	2.5	2.3	85,016
July 31, 2025	2.34	2.4	2.4	2.5	2.3	407,243
July 30, 2025	2.33	2.4	2.4	2.5	2.33	653,237
July 29, 2025	2.54	2.4	2.4	2.7	2.4	1.17M
July 28, 2025	2.44	2.45	2.45	2.57	2.3	562,593
July 25, 2025	2.32	2.35	2.35	2.5	2.2	875,776
July 24, 2025	2.2	2.3	2.3	2.4	2.2	1.01M
July 23, 2025	2.29	2.25	2.25	2.3	2.2	655,808
July 22, 2025	2.15	2.2	2.2	2.3	2.1	322,820
July 21, 2025	2.24	2.06	2.06	2.3	2.06	122,898
July 18, 2025	2.06	2.2	2.2	2.3	2.06	369,588
July 17, 2025	2.18	2.2	2.2	2.38	2.1	2.55M
July 16, 2025	2.28	2.25	2.25	2.4	2.18	1.02M
July 15, 2025	2.42	2.3	2.3	2.42	2.2	307,283
July 14, 2025	2.25	2.3	2.3	2.34	2.2	313,358
July 11, 2025	2.33	2.3	2.3	2.4	2.2	447,609
July 10, 2025	2.21	2.3	2.3	2.35	2.2	375,319
July 09, 2025	2.23	2.3	2.3	2.48	2.1	1.28M
July 08, 2025	2.5	2.35	2.35	2.5	2.2	835,662
July 07, 2025	2.3	2.3	2.3	2.4	2.1	2.27M
July 04, 2025	2.4	2.3	2.3	2.6	2.2	736,143
July 03, 2025	2.3	2.3	2.3	2.4	2.2	1.89M
July 02, 2025	2.2	2.25	2.25	2.38	2.17	2.26M
July 01, 2025	2.22	2.15	2.15	2.3	2.15	1.03M
June 30, 2025	2.36	2.3	2.3	2.5	2.25	3.02M
June 27, 2025	2.44	2.4	2.4	2.49	2.35	445,258
June 26, 2025	2.36	2.4	2.4	2.6	2.3	2.65M
June 25, 2025	2.41	2.6	2.45	2.6	2.3	783,970
June 24, 2025	2.6	2.5	2.5	2.76	2.3	3.71M
June 23, 2025	2.67	2.65	2.65	2.8	2.6	662,316
June 20, 2025	2.7	2.7	2.7	2.8	2.5	2.15M
June 19, 2025	2.67	2.75	2.75	2.8	2.6	1.39M
June 18, 2025	2.71	2.8	2.8	2.85	2.6	1.57M
June 17, 2025	2.8	2.75	2.75	3	2.7	1M
June 16, 2025	3.09	2.9	2.9	3.2	2.8	4M
June 13, 2025	3	3	3	3.05	2.8	2.2M
June 12, 2025	2.95	2.95	2.95	3.05	2.7	3.6M
June 11, 2025	2.75	2.9	2.9	3.2	2.6	3.76M
June 10, 2025	3.1	2.9	2.9	3.1	2.5	5.13M
June 09, 2025	3.03	3.16	3.16	3.4	2.9	8.11M
June 06, 2025	3.32	3.05	3.05	3.5	2.89	10.8M
June 05, 2025	4.3	3.4	3.4	4.6	3.3	26.69M
June 04, 2025	2.55	3.75	3.75	3.85	2.5	50.45M
June 03, 2025	2.67	2.55	2.55	2.67	2.5	1.56M
June 02, 2025	2.62	2.65	2.65	2.8	2.5	1.1M
May 30, 2025	2.87	2.8	2.8	2.87	2.7	156,268
May 29, 2025	2.78	2.8	2.8	2.88	2.6	559,862
May 28, 2025	2.75	2.7	2.7	2.9	2.6	1.19M
May 27, 2025	2.58	2.8	2.8	2.9	2.58	2.53M
May 23, 2025	2.56	2.6	2.6	2.7	2.5	872,911

GreenRoc Mining plc (GROC.L) LSE