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

Basic Resources Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Conroy Gold & Natural Resources (CDI)

Date Open High Low Close* Volume
25/04/2023 19.00p 19.00p 18.02p 19.00p 3000
24/04/2023 19.50p 19.50p 19.00p 19.00p 10000
21/04/2023 19.75p 20.00p 19.00p 19.50p 101783
20/04/2023 19.75p 20.00p 19.17p 19.75p 6135
19/04/2023 20.00p 22.00p 19.70p 19.75p 153771
18/04/2023 18.50p 21.00p 18.50p 21.00p 137724
17/04/2023 18.00p 19.00p 18.00p 18.50p 74985
14/04/2023 18.00p 19.00p 18.00p 18.00p 15386
13/04/2023 18.00p 19.00p 18.00p 18.00p 64295
12/04/2023 17.75p 18.50p 17.00p 18.00p 26238
11/04/2023 17.00p 18.50p 17.00p 17.75p 39398
06/04/2023 16.00p 18.00p 16.00p 17.00p 198607
05/04/2023 15.75p 16.50p 15.60p 16.00p 40574
04/04/2023 16.50p 16.50p 15.75p 15.75p 92098
03/04/2023 16.50p 16.54p 16.10p 16.50p 68462
31/03/2023 16.50p 16.57p 16.50p 16.50p 26605
30/03/2023 16.50p 16.60p 16.00p 16.50p 16281
29/03/2023 16.75p 17.00p 16.00p 16.50p 82857
28/03/2023 16.75p 16.90p 16.15p 16.75p 11126
27/03/2023 16.75p 16.75p 16.00p 16.75p 57818
24/03/2023 18.00p 18.00p 16.25p 16.75p 82387
23/03/2023 18.00p 19.00p 17.50p 18.00p 121943
22/03/2023 18.75p 19.00p 17.00p 17.50p 102292
21/03/2023 19.25p 19.50p 19.00p 19.25p 37467
20/03/2023 19.25p 19.37p 19.00p 19.25p 136725
17/03/2023 19.50p 19.50p 18.10p 19.00p 90474
16/03/2023 19.50p 19.50p 19.00p 19.50p 46583
15/03/2023 19.50p 19.50p 19.13p 19.50p 36670
14/03/2023 19.50p 19.50p 19.13p 19.50p 75975
13/03/2023 19.50p 19.50p 19.11p 19.50p 14814
10/03/2023 20.25p 20.25p 19.21p 19.50p 25707
09/03/2023 20.75p 21.22p 20.00p 20.25p 94478
08/03/2023 20.75p 21.35p 20.15p 20.75p 50349
07/03/2023 21.50p 21.50p 20.50p 20.75p 33533
06/03/2023 19.75p 22.00p 19.75p 21.50p 170374
03/03/2023 18.25p 20.63p 18.25p 19.75p 150838
02/03/2023 19.00p 19.00p 18.00p 18.25p 74949
01/03/2023 19.50p 20.00p 18.50p 19.00p 75764
28/02/2023 20.50p 20.50p 19.51p 20.00p 31538
27/02/2023 21.00p 21.00p 20.25p 20.50p 39144
24/02/2023 21.00p 21.00p 20.50p 21.00p 115353
23/02/2023 21.75p 22.49p 20.90p 21.00p 193622
22/02/2023 18.00p 24.00p 18.00p 21.75p 1722176
21/02/2023 17.00p 17.00p 16.55p 17.00p 13585
20/02/2023 17.25p 17.70p 16.55p 17.00p 6064
17/02/2023 17.25p 17.75p 16.55p 17.25p 5701
16/02/2023 17.25p 17.40p 16.50p 17.25p 39073
15/02/2023 17.25p 17.33p 16.50p 17.25p 56246
14/02/2023 17.25p 17.90p 16.55p 17.25p 55958
13/02/2023 17.75p 17.75p 16.50p 17.25p 105512
10/02/2023 18.75p 18.80p 16.67p 17.75p 466465
09/02/2023 18.75p 18.90p 18.50p 18.75p 195517
08/02/2023 20.00p 20.97p 18.50p 18.85p 304359
07/02/2023 19.00p 21.01p 18.91p 19.75p 299759
06/02/2023 18.38p 21.38p 18.15p 19.00p 1036304
03/02/2023 12.75p 20.20p 12.51p 18.38p 2080744
02/02/2023 13.00p 13.50p 12.50p 12.75p 214448
01/02/2023 13.00p 13.00p 12.50p 13.00p 25027
31/01/2023 13.00p 13.00p 12.50p 13.00p 12500
30/01/2023 13.25p 13.25p 12.50p 13.00p 93095
27/01/2023 13.25p 13.35p 13.24p 13.25p 23194
26/01/2023 13.63p 13.63p 13.00p 13.25p 65429
25/01/2023 14.00p 14.00p 13.05p 13.63p 92200
24/01/2023 14.00p 14.00p 13.56p 14.00p 32889
23/01/2023 13.75p 13.85p 13.53p 13.75p 39341
20/01/2023 14.00p 14.00p 13.50p 13.75p 28702
19/01/2023 14.25p 14.25p 13.50p 14.00p 129991
18/01/2023 14.75p 15.00p 14.00p 14.25p 198959
17/01/2023 14.25p 14.49p 14.21p 14.25p 48210
16/01/2023 14.25p 14.50p 14.25p 14.25p 259
13/01/2023 14.25p 14.50p 14.19p 14.25p 101348
12/01/2023 14.25p 14.50p 14.15p 14.25p 78622
11/01/2023 14.25p 14.50p 14.25p 14.25p 3700
10/01/2023 14.25p 14.38p 14.13p 14.25p 15512
09/01/2023 14.25p 14.25p 14.00p 14.25p 25235
06/01/2023 14.25p 14.34p 14.00p 14.25p 117466
05/01/2023 14.50p 14.50p 14.00p 14.25p 72312
04/01/2023 14.50p 14.50p 14.00p 14.50p 125879
03/01/2023 14.50p 14.50p 14.28p 14.50p 27820
30/12/2022 14.38p 14.60p 14.38p 14.38p 50000
29/12/2022 14.62p 14.62p 14.27p 14.38p 19335
28/12/2022 14.62p 14.62p 14.25p 14.62p 33140
23/12/2022 14.63p 14.63p 14.27p 14.63p 17121
22/12/2022 14.62p 14.62p 14.28p 14.62p 15191
21/12/2022 14.62p 14.62p 14.28p 14.62p 1056
20/12/2022 14.62p 14.62p 14.25p 14.62p 0
19/12/2022 14.62p 14.62p 14.56p 14.62p 7139
16/12/2022 14.75p 14.75p 14.52p 14.62p 37206
15/12/2022 14.75p 14.75p 14.50p 14.75p 15000
14/12/2022 14.75p 14.75p 14.51p 14.75p 4149
13/12/2022 14.75p 14.75p 14.50p 14.75p 8774
12/12/2022 14.75p 14.75p 14.75p 14.75p 0
09/12/2022 14.75p 14.75p 14.51p 14.75p 283
08/12/2022 14.75p 14.75p 14.50p 14.75p 37878
07/12/2022 14.75p 14.75p 14.65p 14.75p 7410
06/12/2022 14.75p 14.75p 14.51p 14.75p 498
05/12/2022 14.75p 14.75p 14.65p 14.75p 20699
02/12/2022 14.75p 15.00p 14.67p 14.75p 1002
01/12/2022 14.75p 14.75p 14.50p 14.75p 3446
30/11/2022 14.88p 14.88p 14.50p 14.75p 22000
29/11/2022 15.00p 15.00p 14.63p 14.88p 26251
28/11/2022 15.00p 15.00p 14.64p 15.00p 10571
25/11/2022 15.00p 15.00p 14.63p 15.00p 11000
24/11/2022 15.00p 15.00p 14.61p 15.00p 71939
23/11/2022 15.00p 15.00p 14.61p 15.00p 8484
22/11/2022 15.00p 15.00p 14.61p 15.00p 6748
21/11/2022 15.00p 15.00p 15.00p 15.00p 13333
18/11/2022 14.50p 15.00p 14.00p 15.00p 106560
17/11/2022 14.50p 14.69p 14.00p 14.50p 28140
16/11/2022 14.50p 14.88p 14.00p 14.50p 126155
15/11/2022 15.00p 15.00p 14.00p 14.50p 91366
14/11/2022 15.00p 15.00p 14.60p 15.00p 43580
11/11/2022 15.25p 15.25p 14.51p 15.00p 39754
10/11/2022 15.45p 15.45p 14.72p 15.25p 21254
09/11/2022 15.50p 16.00p 15.00p 15.45p 35548
08/11/2022 15.50p 15.50p 15.00p 15.50p 20199
07/11/2022 15.75p 15.75p 15.00p 15.50p 45998
04/11/2022 15.75p 15.79p 15.00p 15.75p 39327
03/11/2022 15.75p 15.75p 15.50p 15.75p 12554
02/11/2022 16.00p 16.00p 15.50p 15.75p 12402
01/11/2022 16.00p 16.00p 15.83p 16.00p 0
31/10/2022 16.00p 16.00p 15.50p 16.00p 10117
28/10/2022 16.25p 16.25p 15.50p 16.00p 33393
27/10/2022 16.50p 16.50p 15.50p 16.25p 24309
26/10/2022 16.50p 16.50p 16.00p 16.50p 7840
25/10/2022 16.50p 16.50p 16.00p 16.50p 9147
24/10/2022 16.25p 16.30p 16.00p 16.25p 25682
21/10/2022 17.00p 17.00p 16.00p 16.25p 254960
20/10/2022 17.00p 17.00p 16.57p 17.00p 5000
19/10/2022 17.00p 17.00p 16.56p 17.00p 10563
18/10/2022 17.00p 17.00p 16.53p 17.00p 3243
17/10/2022 17.00p 17.00p 17.00p 17.00p 6010
14/10/2022 17.50p 17.50p 16.53p 17.00p 130938
13/10/2022 17.75p 17.75p 17.15p 17.50p 63057
12/10/2022 18.25p 18.39p 17.50p 17.75p 73906
11/10/2022 18.00p 18.50p 17.50p 18.25p 76920
10/10/2022 18.75p 18.75p 18.00p 18.00p 130748
07/10/2022 19.25p 19.25p 18.50p 18.50p 51952
06/10/2022 19.00p 19.80p 18.50p 19.25p 137837
05/10/2022 18.25p 18.67p 18.00p 18.50p 91193
04/10/2022 19.00p 19.00p 17.90p 18.25p 155762
03/10/2022 19.13p 19.13p 18.52p 19.00p 71684
30/09/2022 19.25p 19.25p 18.75p 19.13p 82256
29/09/2022 19.50p 20.00p 18.99p 19.25p 76911
28/09/2022 19.50p 19.50p 19.50p 19.50p 0
27/09/2022 19.50p 19.50p 19.00p 19.50p 76114
26/09/2022 19.63p 19.63p 18.29p 19.50p 35500
23/09/2022 19.63p 19.63p 19.27p 19.63p 11817
22/09/2022 19.63p 19.63p 19.25p 19.63p 6866
21/09/2022 20.50p 20.50p 19.00p 19.63p 95007
20/09/2022 20.50p 20.70p 20.00p 20.50p 77418
19/09/2022 20.00p 20.71p 20.00p 20.50p 68927
16/09/2022 20.00p 20.71p 20.00p 20.50p 68927
15/09/2022 20.25p 20.25p 20.00p 20.00p 12508
14/09/2022 20.25p 20.25p 20.00p 20.25p 29778
13/09/2022 20.75p 20.75p 20.00p 20.25p 86117
12/09/2022 20.50p 21.40p 20.00p 20.75p 150097
09/09/2022 20.75p 20.75p 20.00p 20.50p 25000
08/09/2022 21.25p 21.70p 20.00p 20.75p 124740
07/09/2022 20.50p 21.80p 20.50p 21.25p 172749
06/09/2022 20.25p 20.95p 19.50p 20.50p 68087
05/09/2022 19.50p 20.50p 19.00p 20.25p 73492
02/09/2022 19.25p 19.50p 19.16p 19.50p 34590
01/09/2022 23.00p 23.00p 19.00p 19.25p 421702
31/08/2022 22.50p 22.80p 22.00p 22.50p 48317
30/08/2022 22.75p 23.19p 22.00p 22.50p 23124
29/08/2022 22.75p 23.22p 22.00p 22.75p 131398
26/08/2022 22.75p 23.22p 22.00p 22.75p 131398
25/08/2022 22.75p 23.00p 22.00p 22.75p 56223
24/08/2022 22.75p 23.30p 22.15p 22.75p 36906
23/08/2022 23.00p 23.00p 22.22p 22.75p 12097
22/08/2022 23.00p 23.60p 22.60p 23.00p 82068
19/08/2022 23.75p 24.20p 22.60p 23.00p 58581
18/08/2022 24.25p 24.25p 23.70p 24.20p 15156
17/08/2022 24.00p 24.28p 23.02p 24.25p 41572
16/08/2022 24.00p 24.75p 23.56p 24.00p 30758
15/08/2022 24.00p 24.56p 23.54p 24.00p 35711
12/08/2022 23.00p 24.00p 22.22p 23.50p 121751
11/08/2022 23.75p 23.80p 22.72p 23.00p 24193
10/08/2022 24.50p 24.50p 23.00p 23.75p 137212
09/08/2022 24.25p 24.61p 23.60p 24.50p 82872
08/08/2022 24.25p 24.62p 23.63p 24.25p 33073
05/08/2022 24.25p 24.69p 23.63p 24.25p 28187
04/08/2022 24.25p 24.93p 23.55p 24.25p 41618
03/08/2022 23.50p 24.99p 23.50p 24.25p 24303
02/08/2022 23.50p 23.79p 23.50p 23.50p 25387
01/08/2022 23.75p 24.54p 23.00p 23.50p 85359
29/07/2022 21.25p 24.26p 21.25p 24.00p 257921
28/07/2022 20.25p 21.83p 19.73p 21.25p 118054
27/07/2022 20.25p 20.25p 19.61p 20.25p 47038
26/07/2022 20.25p 20.25p 20.18p 20.25p 12475
25/07/2022 20.25p 20.25p 19.68p 20.25p 9500
22/07/2022 20.25p 20.61p 19.62p 20.25p 61331
21/07/2022 20.50p 20.50p 19.53p 20.25p 27382
20/07/2022 20.50p 20.70p 19.00p 20.50p 78008
19/07/2022 21.00p 21.00p 20.10p 20.50p 59892
18/07/2022 21.00p 21.00p 20.00p 21.00p 79771
15/07/2022 20.50p 21.00p 20.00p 20.50p 77079
14/07/2022 22.00p 22.00p 20.09p 20.50p 127203
13/07/2022 22.00p 22.00p 21.70p 22.00p 750

*Close Price adjusted for both dividends and splits