Conroy Gold & Natural Resources (CDI) (CGNR) Share Price

Basic Resources Sector


Date Open High Low Close* Volume
20/12/2024 3.05p 3.05p 3.00p 3.05p 77171
19/12/2024 3.05p 3.05p 3.00p 3.05p 22185
18/12/2024 3.05p 3.05p 3.00p 3.05p 43541
17/12/2024 3.05p 3.05p 3.00p 3.05p 25685
16/12/2024 3.05p 3.05p 3.00p 3.05p 23129
13/12/2024 3.05p 3.05p 3.00p 3.05p 15139
12/12/2024 3.30p 3.30p 3.05p 3.05p 45302
11/12/2024 3.30p 3.30p 3.20p 3.30p 10755
10/12/2024 3.30p 3.30p 3.27p 3.30p 30000
09/12/2024 3.30p 3.30p 3.20p 3.30p 5000
06/12/2024 3.30p 3.30p 3.20p 3.30p 45070
05/12/2024 3.30p 3.30p 3.20p 3.30p 47632
04/12/2024 3.75p 3.75p 3.20p 3.70p 430843
03/12/2024 3.85p 3.85p 3.50p 3.75p 218888
02/12/2024 4.15p 4.15p 3.70p 3.85p 386003
29/11/2024 4.25p 4.44p 4.00p 4.15p 54598
28/11/2024 4.45p 4.45p 4.20p 4.25p 33409
27/11/2024 4.50p 4.50p 4.21p 4.45p 18115
26/11/2024 4.50p 4.50p 4.49p 4.50p 10920
25/11/2024 4.50p 4.52p 4.32p 4.50p 15380
22/11/2024 4.50p 4.57p 4.30p 4.50p 5206
21/11/2024 4.50p 4.70p 4.34p 4.50p 28560
20/11/2024 4.50p 4.50p 4.10p 4.50p 0
19/11/2024 4.50p 4.50p 4.10p 4.10p 23106
18/11/2024 4.40p 4.50p 4.34p 4.50p 54810
15/11/2024 4.50p 4.50p 4.32p 4.40p 31410
14/11/2024 4.60p 4.60p 4.38p 4.50p 108558
13/11/2024 4.60p 4.63p 4.60p 4.60p 31778
12/11/2024 4.60p 4.60p 4.55p 4.60p 3137
11/11/2024 5.00p 5.00p 4.50p 4.60p 50037
08/11/2024 5.00p 5.25p 4.62p 5.00p 7838
07/11/2024 5.00p 5.00p 4.62p 5.00p 10084
06/11/2024 4.75p 5.30p 4.62p 5.00p 50229
05/11/2024 4.75p 4.75p 4.50p 4.75p 158852
04/11/2024 4.75p 4.95p 4.75p 4.75p 41574
01/11/2024 4.75p 4.75p 4.50p 4.65p 193387
31/10/2024 4.75p 4.75p 4.55p 4.75p 18284
30/10/2024 4.75p 4.85p 4.58p 4.75p 58996
29/10/2024 4.75p 4.85p 4.58p 4.75p 6306
28/10/2024 4.75p 4.88p 4.75p 4.75p 101107
25/10/2024 4.75p 4.85p 4.75p 4.75p 45000
24/10/2024 4.75p 4.75p 4.55p 4.75p 170
23/10/2024 4.75p 4.75p 4.55p 4.75p 29738
22/10/2024 4.75p 4.87p 4.55p 4.75p 4750
21/10/2024 4.75p 4.88p 4.50p 4.75p 16068
18/10/2024 4.75p 4.75p 4.70p 4.75p 0
17/10/2024 4.75p 4.75p 4.60p 4.75p 0
16/10/2024 4.75p 4.75p 4.60p 4.75p 120
15/10/2024 4.75p 4.75p 4.60p 4.75p 0
14/10/2024 4.75p 4.90p 4.75p 4.75p 91156
11/10/2024 4.75p 4.90p 4.70p 4.75p 61355
10/10/2024 5.25p 5.25p 4.67p 4.75p 329330
09/10/2024 6.50p 6.50p 6.02p 6.25p 14265
08/10/2024 6.50p 6.50p 6.50p 6.50p 0
07/10/2024 6.50p 6.50p 6.00p 6.50p 7670
04/10/2024 6.50p 6.50p 6.25p 6.50p 0
03/10/2024 6.50p 6.50p 6.50p 6.50p 10000
02/10/2024 6.50p 6.74p 6.00p 6.50p 132356
01/10/2024 6.50p 6.50p 6.20p 6.50p 0
30/09/2024 6.50p 6.75p 6.10p 6.50p 25030
27/09/2024 6.75p 6.75p 6.10p 6.50p 64910
26/09/2024 6.75p 6.75p 6.56p 6.75p 0
25/09/2024 6.75p 7.22p 6.75p 6.75p 5430
24/09/2024 6.75p 6.75p 6.38p 6.75p 3785
23/09/2024 6.75p 6.75p 6.38p 6.75p 216
20/09/2024 6.75p 6.75p 6.56p 6.75p 0
19/09/2024 6.75p 7.40p 6.72p 6.75p 64000
18/09/2024 6.75p 6.75p 6.72p 6.75p 1321
17/09/2024 6.75p 6.75p 6.72p 6.75p 3690
16/09/2024 7.00p 7.40p 6.75p 6.75p 8977
13/09/2024 7.18p 7.40p 6.66p 7.00p 87517
12/09/2024 7.25p 7.25p 6.89p 7.18p 32786
11/09/2024 7.75p 7.90p 7.06p 7.25p 91025
10/09/2024 7.75p 7.75p 7.50p 7.75p 11596
09/09/2024 8.25p 8.91p 7.25p 7.75p 109546
06/09/2024 8.25p 8.25p 7.73p 8.25p 1363
05/09/2024 8.25p 8.36p 8.25p 8.25p 0
04/09/2024 8.25p 8.36p 8.25p 8.25p 0
03/09/2024 8.00p 8.93p 7.73p 8.25p 32826
02/09/2024 8.00p 8.44p 7.65p 8.00p 49684
30/08/2024 8.00p 8.49p 7.60p 8.00p 153932
29/08/2024 8.00p 8.00p 7.89p 8.00p 20000
28/08/2024 8.00p 8.44p 7.91p 8.00p 56914
27/08/2024 8.00p 8.45p 7.89p 8.00p 58940
23/08/2024 6.33p 8.50p 6.33p 8.00p 520279
22/08/2024 5.50p 6.61p 5.50p 6.33p 172093
21/08/2024 5.50p 5.94p 5.20p 5.50p 19811
20/08/2024 5.50p 5.50p 5.25p 5.50p 0
19/08/2024 5.50p 5.99p 5.18p 5.50p 9184
16/08/2024 5.50p 5.50p 5.50p 5.50p 0
15/08/2024 5.25p 5.50p 5.25p 5.50p 23181
14/08/2024 5.25p 5.47p 5.25p 5.25p 661
13/08/2024 5.25p 5.25p 5.25p 5.25p 0
12/08/2024 5.25p 5.25p 5.18p 5.25p 1601
09/08/2024 5.25p 5.25p 5.25p 5.25p 0
08/08/2024 5.25p 5.50p 5.25p 5.25p 29689
07/08/2024 5.00p 5.50p 5.00p 5.25p 125400
06/08/2024 5.50p 5.50p 5.00p 5.00p 12845
05/08/2024 5.50p 5.50p 5.20p 5.50p 16988
02/08/2024 5.50p 5.60p 5.20p 5.50p 15000
01/08/2024 5.50p 5.60p 5.20p 5.50p 58797
31/07/2024 5.50p 5.83p 5.50p 5.50p 16768
30/07/2024 5.75p 5.98p 5.24p 5.50p 90255
29/07/2024 5.75p 5.75p 5.24p 5.75p 650
26/07/2024 5.75p 6.00p 5.21p 5.75p 44121
25/07/2024 5.75p 5.75p 5.21p 5.75p 8813
24/07/2024 5.75p 5.75p 5.38p 5.75p 15931
23/07/2024 5.75p 6.15p 5.38p 5.75p 13715
22/07/2024 5.75p 6.15p 5.75p 5.75p 14392
19/07/2024 5.75p 6.50p 5.75p 5.75p 4475
18/07/2024 5.75p 6.30p 5.22p 5.75p 49760
17/07/2024 5.50p 6.50p 5.00p 5.75p 131435
16/07/2024 5.25p 5.94p 5.05p 5.50p 346746
15/07/2024 5.25p 5.35p 5.25p 5.25p 5000
12/07/2024 5.50p 5.70p 5.00p 5.25p 117726
11/07/2024 6.25p 6.40p 5.00p 5.50p 467345
10/07/2024 7.50p 8.50p 6.00p 6.25p 483669
09/07/2024 4.55p 8.00p 4.55p 7.50p 1042836
08/07/2024 5.38p 5.75p 4.00p 4.55p 330290
05/07/2024 5.63p 6.00p 5.38p 6.00p 54739
04/07/2024 5.63p 5.92p 5.63p 5.63p 3811
03/07/2024 5.88p 6.00p 5.37p 5.63p 167602
02/07/2024 6.63p 6.63p 5.00p 5.88p 224938
01/07/2024 7.25p 7.25p 6.26p 6.63p 93301
28/06/2024 7.25p 7.35p 6.75p 7.25p 81769
27/06/2024 8.38p 8.40p 7.00p 7.25p 182454
26/06/2024 8.38p 8.38p 7.55p 8.38p 131364
25/06/2024 7.88p 8.50p 7.88p 8.38p 174341
24/06/2024 7.88p 7.88p 7.80p 7.88p 23000
21/06/2024 7.88p 7.88p 7.50p 7.88p 25247
20/06/2024 7.88p 7.88p 7.50p 7.88p 2774
19/06/2024 7.88p 7.88p 7.50p 7.88p 68230
18/06/2024 7.88p 7.88p 7.50p 7.88p 14898
17/06/2024 7.88p 7.88p 7.75p 7.88p 0
14/06/2024 7.88p 7.88p 7.50p 7.88p 67994
13/06/2024 8.00p 8.00p 7.60p 7.88p 59510
12/06/2024 8.63p 8.63p 7.80p 8.25p 189967
11/06/2024 8.88p 8.88p 8.31p 8.63p 33273
10/06/2024 8.88p 8.88p 8.76p 8.88p 12884
07/06/2024 8.88p 9.00p 8.76p 9.00p 70500
06/06/2024 8.88p 9.20p 8.78p 8.88p 23224
05/06/2024 9.13p 9.13p 8.75p 8.88p 15657
04/06/2024 9.13p 9.13p 8.75p 9.13p 3400
03/06/2024 9.13p 9.20p 8.75p 8.88p 121054
31/05/2024 9.25p 9.25p 9.00p 9.13p 10000
30/05/2024 9.90p 9.90p 9.00p 9.25p 113091
29/05/2024 9.90p 9.92p 9.60p 9.60p 83542
28/05/2024 9.90p 10.10p 9.51p 9.90p 26115
24/05/2024 9.75p 10.00p 9.59p 9.90p 96087
23/05/2024 9.75p 9.87p 9.75p 9.75p 30000
22/05/2024 9.75p 9.88p 9.40p 9.75p 130560
21/05/2024 9.75p 9.99p 9.70p 9.75p 125919
20/05/2024 9.75p 10.70p 9.68p 9.75p 420663
17/05/2024 9.75p 9.80p 9.50p 9.75p 115346
16/05/2024 9.75p 9.80p 9.50p 9.75p 30384
15/05/2024 9.75p 9.83p 9.75p 9.75p 14470
14/05/2024 10.13p 10.13p 9.30p 9.75p 186374
13/05/2024 10.25p 10.49p 9.80p 10.13p 184439
10/05/2024 10.00p 10.44p 9.32p 10.00p 350546
09/05/2024 10.00p 10.33p 9.66p 10.30p 54736
08/05/2024 10.00p 10.25p 9.62p 10.00p 11590
07/05/2024 9.78p 10.19p 9.55p 10.00p 84728
03/05/2024 9.63p 10.00p 9.55p 9.78p 148624
02/05/2024 9.63p 10.00p 9.43p 10.00p 31816
01/05/2024 9.25p 10.00p 9.25p 9.63p 194367
30/04/2024 10.25p 10.25p 8.00p 9.25p 851679
29/04/2024 11.50p 11.50p 10.00p 10.25p 104993
26/04/2024 11.30p 11.50p 11.11p 11.50p 75120
25/04/2024 11.30p 11.30p 10.83p 11.30p 49340
24/04/2024 11.00p 11.44p 10.70p 11.30p 28123
23/04/2024 11.00p 11.00p 10.61p 11.00p 826
22/04/2024 11.50p 11.50p 10.60p 11.00p 82600
19/04/2024 11.75p 11.75p 11.00p 11.50p 36832
18/04/2024 12.00p 12.00p 11.51p 12.00p 15407
17/04/2024 12.00p 12.00p 11.55p 12.00p 10000
16/04/2024 12.25p 12.25p 11.51p 12.00p 119836
15/04/2024 11.00p 12.83p 11.00p 12.25p 438790
12/04/2024 10.00p 11.00p 10.00p 11.00p 210055
11/04/2024 10.00p 10.00p 9.70p 10.00p 3689
10/04/2024 10.00p 10.04p 9.63p 10.00p 20608
09/04/2024 10.00p 10.40p 10.00p 10.40p 64737
08/04/2024 10.00p 10.04p 10.00p 10.00p 11405
05/04/2024 10.00p 10.10p 9.78p 10.00p 38631
04/04/2024 10.00p 10.10p 10.00p 10.00p 2556
03/04/2024 10.00p 10.10p 9.78p 10.00p 27130
02/04/2024 10.05p 10.49p 9.50p 10.00p 244731
28/03/2024 10.25p 10.25p 10.00p 10.05p 12023
27/03/2024 10.25p 10.50p 10.00p 10.25p 48256
26/03/2024 10.25p 10.25p 10.25p 10.25p 0
25/03/2024 10.25p 10.25p 10.11p 10.25p 40
22/03/2024 10.25p 10.42p 10.11p 10.25p 20500
21/03/2024 10.25p 10.49p 10.01p 10.25p 76314
20/03/2024 11.25p 11.25p 11.25p 10.25p 199273
19/03/2024 11.25p 11.25p 11.00p 11.25p 4923
18/03/2024 11.25p 11.25p 11.25p 11.25p 0
15/03/2024 11.25p 11.25p 10.75p 11.25p 21772
14/03/2024 11.25p 11.25p 11.00p 11.25p 604
13/03/2024 11.50p 11.50p 10.77p 11.25p 56048
12/03/2024 11.50p 11.50p 11.00p 11.50p 15403
11/03/2024 11.50p 11.50p 11.08p 11.50p 72995

*Close Price adjusted for both dividends and splits