Clontarf Energy (CLON) Share Price

Basic Resources Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Clontarf Energy

Date Open High Low Close* Volume
11/04/2025 0.04p 0.04p 0.04p 0.04p 17896280
10/04/2025 0.04p 0.04p 0.04p 0.04p 3369313
09/04/2025 0.03p 0.04p 0.03p 0.04p 53743336
08/04/2025 0.03p 0.04p 0.03p 0.04p 6301862
07/04/2025 0.04p 0.04p 0.03p 0.03p 29516644
04/04/2025 0.04p 0.04p 0.03p 0.04p 47250336
03/04/2025 0.04p 0.04p 0.04p 0.04p 26156284
02/04/2025 0.04p 0.04p 0.04p 0.04p 8576100
01/04/2025 0.04p 0.04p 0.04p 0.04p 16593099
31/03/2025 0.04p 0.04p 0.04p 0.04p 28245592
28/03/2025 0.04p 0.04p 0.04p 0.04p 53879740
27/03/2025 0.04p 0.04p 0.04p 0.04p 53212424
26/03/2025 0.04p 0.04p 0.04p 0.04p 95746232
25/03/2025 0.04p 0.05p 0.04p 0.04p 320673792
24/03/2025 0.03p 0.05p 0.03p 0.04p 930851392
21/03/2025 0.03p 0.04p 0.03p 0.03p 285326400
20/03/2025 0.03p 0.03p 0.03p 0.03p 36020388
19/03/2025 0.03p 0.03p 0.03p 0.03p 16998056
18/03/2025 0.03p 0.03p 0.03p 0.03p 6698742
17/03/2025 0.03p 0.03p 0.03p 0.03p 3872520
14/03/2025 0.03p 0.03p 0.03p 0.03p 50530920
13/03/2025 0.03p 0.03p 0.03p 0.03p 50547816
12/03/2025 0.03p 0.03p 0.03p 0.03p 168971600
11/03/2025 0.03p 0.03p 0.03p 0.03p 10436256
10/03/2025 0.03p 0.03p 0.03p 0.03p 3581487
07/03/2025 0.03p 0.03p 0.03p 0.03p 343293184
06/03/2025 0.03p 0.03p 0.03p 0.03p 43791608
05/03/2025 0.03p 0.03p 0.03p 0.03p 43936584
04/03/2025 0.03p 0.03p 0.03p 0.03p 45422376
03/03/2025 0.03p 0.03p 0.03p 0.03p 25268060
28/02/2025 0.03p 0.03p 0.03p 0.03p 11047987
27/02/2025 0.03p 0.03p 0.03p 0.03p 11856216
26/02/2025 0.03p 0.03p 0.03p 0.03p 29239384
25/02/2025 0.03p 0.03p 0.03p 0.03p 70477960
24/02/2025 0.03p 0.03p 0.03p 0.03p 17784924
21/02/2025 0.03p 0.03p 0.03p 0.03p 13448934
20/02/2025 0.03p 0.03p 0.03p 0.03p 38801356
19/02/2025 0.03p 0.03p 0.03p 0.03p 91669944
18/02/2025 0.03p 0.03p 0.03p 0.03p 68555664
17/02/2025 0.03p 0.03p 0.03p 0.03p 40279476
14/02/2025 0.04p 0.04p 0.03p 0.03p 46488528
13/02/2025 0.04p 0.04p 0.04p 0.04p 14323569
12/02/2025 0.04p 0.04p 0.04p 0.04p 6691391
11/02/2025 0.04p 0.04p 0.04p 0.04p 29600356
10/02/2025 0.04p 0.04p 0.04p 0.04p 38396856
07/02/2025 0.04p 0.04p 0.04p 0.04p 37296908
06/02/2025 0.04p 0.04p 0.04p 0.04p 19662574
05/02/2025 0.04p 0.04p 0.04p 0.04p 20300634
04/02/2025 0.04p 0.04p 0.04p 0.04p 92604208
03/02/2025 0.04p 0.04p 0.04p 0.04p 18935884
31/01/2025 0.04p 0.04p 0.04p 0.04p 8758582
30/01/2025 0.04p 0.04p 0.04p 0.04p 44943240
29/01/2025 0.04p 0.04p 0.04p 0.04p 57620848
28/01/2025 0.05p 0.05p 0.04p 0.04p 184375984
27/01/2025 0.04p 0.05p 0.04p 0.05p 689675008
24/01/2025 0.04p 0.04p 0.04p 0.04p 94629784
23/01/2025 0.03p 0.04p 0.03p 0.04p 142246464
22/01/2025 0.03p 0.04p 0.03p 0.03p 72911560
21/01/2025 0.03p 0.03p 0.03p 0.03p 29709000
20/01/2025 0.04p 0.04p 0.03p 0.03p 109467480
17/01/2025 0.04p 0.04p 0.03p 0.04p 61222056
16/01/2025 0.04p 0.04p 0.04p 0.04p 133956040
15/01/2025 0.03p 0.04p 0.03p 0.04p 443359552
14/01/2025 0.03p 0.03p 0.03p 0.03p 12098188
13/01/2025 0.03p 0.03p 0.03p 0.03p 9484627
10/01/2025 0.03p 0.03p 0.03p 0.03p 12528224
09/01/2025 0.03p 0.03p 0.03p 0.03p 25875252
08/01/2025 0.03p 0.03p 0.03p 0.03p 4551998
07/01/2025 0.03p 0.03p 0.03p 0.03p 7473829
06/01/2025 0.03p 0.03p 0.03p 0.03p 14364967
03/01/2025 0.03p 0.03p 0.03p 0.03p 20134208
02/01/2025 0.03p 0.03p 0.03p 0.03p 24886800
31/12/2024 0.03p 0.03p 0.03p 0.03p 7084241
30/12/2024 0.03p 0.03p 0.03p 0.03p 9271448
27/12/2024 0.03p 0.04p 0.03p 0.03p 37430796
24/12/2024 0.03p 0.03p 0.03p 0.03p 3036526
23/12/2024 0.03p 0.03p 0.03p 0.03p 20444156
20/12/2024 0.03p 0.03p 0.03p 0.03p 12751611
19/12/2024 0.03p 0.03p 0.03p 0.03p 7783730
18/12/2024 0.03p 0.03p 0.03p 0.03p 10961625
17/12/2024 0.03p 0.04p 0.03p 0.03p 11966776
16/12/2024 0.03p 0.03p 0.03p 0.03p 32523700
13/12/2024 0.03p 0.03p 0.03p 0.03p 4299876
12/12/2024 0.04p 0.04p 0.03p 0.03p 45057556
11/12/2024 0.03p 0.04p 0.03p 0.04p 50879196
10/12/2024 0.04p 0.04p 0.03p 0.03p 21931844
09/12/2024 0.03p 0.04p 0.03p 0.04p 62064456
06/12/2024 0.04p 0.04p 0.03p 0.03p 164579440
05/12/2024 0.03p 0.04p 0.03p 0.04p 590758976
04/12/2024 0.03p 0.03p 0.03p 0.03p 175570224
03/12/2024 0.04p 0.04p 0.03p 0.03p 146794336
02/12/2024 0.04p 0.04p 0.04p 0.04p 16349107
29/11/2024 0.04p 0.04p 0.04p 0.04p 85940712
28/11/2024 0.04p 0.04p 0.04p 0.04p 3643642
27/11/2024 0.04p 0.04p 0.04p 0.04p 12066783
26/11/2024 0.04p 0.04p 0.04p 0.04p 31314960
25/11/2024 0.04p 0.04p 0.04p 0.04p 142317584
22/11/2024 0.04p 0.04p 0.04p 0.04p 60678968
21/11/2024 0.04p 0.04p 0.04p 0.04p 53881836
20/11/2024 0.04p 0.04p 0.04p 0.04p 54686248
19/11/2024 0.04p 0.04p 0.04p 0.04p 51187212
18/11/2024 0.04p 0.04p 0.04p 0.04p 21392874
15/11/2024 0.04p 0.04p 0.04p 0.04p 9200000
14/11/2024 0.04p 0.04p 0.04p 0.04p 122819712
13/11/2024 0.04p 0.04p 0.04p 0.04p 14777379
12/11/2024 0.04p 0.04p 0.04p 0.04p 20937060
11/11/2024 0.04p 0.04p 0.04p 0.04p 13335289
08/11/2024 0.04p 0.04p 0.04p 0.04p 36193224
07/11/2024 0.05p 0.05p 0.04p 0.04p 48646076
06/11/2024 0.04p 0.05p 0.04p 0.05p 238949072
05/11/2024 0.04p 0.05p 0.04p 0.04p 392082112
04/11/2024 0.04p 0.04p 0.04p 0.04p 167694800
01/11/2024 0.04p 0.04p 0.04p 0.04p 44180836
31/10/2024 0.04p 0.04p 0.04p 0.04p 90697168
30/10/2024 0.04p 0.04p 0.04p 0.04p 90228304
29/10/2024 0.04p 0.04p 0.04p 0.04p 63619192
28/10/2024 0.04p 0.04p 0.04p 0.04p 29617984
25/10/2024 0.04p 0.04p 0.04p 0.04p 22200988
24/10/2024 0.04p 0.04p 0.04p 0.04p 38868408
23/10/2024 0.04p 0.04p 0.04p 0.04p 63506756
22/10/2024 0.04p 0.04p 0.04p 0.04p 54117376
21/10/2024 0.04p 0.04p 0.04p 0.04p 32186680
18/10/2024 0.04p 0.04p 0.04p 0.04p 174081216
17/10/2024 0.04p 0.04p 0.04p 0.04p 89629664
16/10/2024 0.05p 0.05p 0.04p 0.04p 65029104
15/10/2024 0.04p 0.05p 0.04p 0.05p 120567776
14/10/2024 0.05p 0.05p 0.04p 0.04p 107541936
11/10/2024 0.05p 0.05p 0.05p 0.05p 229621024
10/10/2024 0.05p 0.05p 0.05p 0.05p 60330448
09/10/2024 0.05p 0.05p 0.05p 0.05p 64766124
08/10/2024 0.05p 0.05p 0.05p 0.05p 306963744
07/10/2024 0.05p 0.05p 0.05p 0.05p 141210272
04/10/2024 0.05p 0.05p 0.05p 0.05p 192712640
03/10/2024 0.05p 0.05p 0.05p 0.05p 192376816
02/10/2024 0.05p 0.05p 0.05p 0.05p 246875904
01/10/2024 0.05p 0.06p 0.05p 0.05p 395181984
30/09/2024 0.06p 0.06p 0.05p 0.05p 301164608
27/09/2024 0.06p 0.08p 0.06p 0.06p 952240000
26/09/2024 0.05p 0.06p 0.05p 0.06p 1255316352
25/09/2024 0.05p 0.05p 0.05p 0.05p 757887296
24/09/2024 0.05p 0.05p 0.05p 0.05p 698648576
23/09/2024 0.06p 0.06p 0.06p 0.06p 44652240
20/09/2024 0.06p 0.07p 0.06p 0.06p 95570168
19/09/2024 0.05p 0.06p 0.05p 0.05p 98724400
18/09/2024 0.06p 0.06p 0.05p 0.05p 61444420
17/09/2024 0.06p 0.06p 0.05p 0.06p 95415528
16/09/2024 0.07p 0.07p 0.06p 0.06p 86883152
13/09/2024 0.07p 0.07p 0.06p 0.07p 14069638
12/09/2024 0.07p 0.07p 0.06p 0.07p 132904408
11/09/2024 0.07p 0.07p 0.07p 0.07p 68867152
10/09/2024 0.08p 0.08p 0.07p 0.07p 46309152
09/09/2024 0.08p 0.08p 0.07p 0.08p 11553016
06/09/2024 0.07p 0.08p 0.07p 0.08p 22835310
05/09/2024 0.08p 0.08p 0.07p 0.07p 28676016
04/09/2024 0.08p 0.08p 0.08p 0.08p 86667664
03/09/2024 0.08p 0.08p 0.08p 0.08p 43587856
02/09/2024 0.08p 0.08p 0.08p 0.08p 28942344
30/08/2024 0.09p 0.09p 0.08p 0.08p 57510972
29/08/2024 0.09p 0.09p 0.08p 0.09p 10553114
28/08/2024 0.09p 0.09p 0.09p 0.09p 35586596
27/08/2024 0.09p 0.10p 0.09p 0.09p 121670664
23/08/2024 0.09p 0.11p 0.09p 0.09p 141963707
22/08/2024 0.09p 0.09p 0.09p 0.09p 30482818
21/08/2024 0.10p 0.11p 0.09p 0.09p 123585048
20/08/2024 0.08p 0.11p 0.08p 0.10p 183774416
19/08/2024 0.08p 0.08p 0.08p 0.08p 51966160
16/08/2024 0.09p 0.09p 0.08p 0.08p 78934376
15/08/2024 0.09p 0.09p 0.08p 0.09p 245684720
14/08/2024 0.08p 0.09p 0.08p 0.09p 54510640
13/08/2024 0.08p 0.08p 0.08p 0.08p 20812872
12/08/2024 0.08p 0.09p 0.08p 0.08p 19021988
09/08/2024 0.08p 0.09p 0.07p 0.08p 128953704
08/08/2024 0.08p 0.08p 0.07p 0.08p 17240924
07/08/2024 0.08p 0.09p 0.08p 0.08p 16782828
06/08/2024 0.08p 0.08p 0.08p 0.08p 39604388
05/08/2024 0.08p 0.09p 0.08p 0.08p 29082922
02/08/2024 0.09p 0.09p 0.08p 0.08p 70842816
01/08/2024 0.07p 0.10p 0.07p 0.09p 318450464
31/07/2024 0.07p 0.08p 0.07p 0.07p 31044492
30/07/2024 0.08p 0.08p 0.07p 0.07p 139285248
29/07/2024 0.08p 0.09p 0.07p 0.08p 269627424
26/07/2024 0.09p 0.09p 0.08p 0.08p 80381392
25/07/2024 0.09p 0.10p 0.08p 0.09p 107036008
24/07/2024 0.10p 0.10p 0.09p 0.09p 33998600
23/07/2024 0.10p 0.10p 0.09p 0.10p 55654976
22/07/2024 0.11p 0.11p 0.09p 0.10p 45746348
19/07/2024 0.10p 0.12p 0.10p 0.11p 122993608
18/07/2024 0.10p 0.10p 0.10p 0.10p 63468304
17/07/2024 0.10p 0.11p 0.10p 0.10p 132656320
16/07/2024 0.10p 0.10p 0.09p 0.10p 73418504
15/07/2024 0.09p 0.11p 0.08p 0.10p 254663600
12/07/2024 0.10p 0.11p 0.08p 0.09p 187941728
11/07/2024 0.10p 0.11p 0.09p 0.10p 129987544
10/07/2024 0.10p 0.12p 0.09p 0.10p 249387728
09/07/2024 0.11p 0.15p 0.10p 0.10p 782176640
08/07/2024 0.12p 0.12p 0.10p 0.11p 481460096
05/07/2024 0.12p 0.13p 0.10p 0.12p 529462624
04/07/2024 0.10p 0.12p 0.08p 0.12p 300262208
03/07/2024 0.08p 0.13p 0.08p 0.10p 1117279104
02/07/2024 0.06p 0.08p 0.06p 0.08p 261654480

*Close Price adjusted for both dividends and splits