Condor Gold (CNR) Share Price

Basic Resources Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Condor Gold

Date Open High Low Close* Volume
20/12/2024 29.00p 29.30p 28.50p 29.00p 906696
19/12/2024 29.25p 29.50p 28.67p 29.00p 1022573
18/12/2024 28.75p 29.40p 28.50p 29.00p 1406015
17/12/2024 28.50p 29.50p 28.50p 28.75p 1833571
16/12/2024 28.75p 28.88p 28.00p 28.50p 1240809
13/12/2024 28.50p 29.50p 27.50p 28.75p 1701077
12/12/2024 29.00p 29.45p 28.01p 28.50p 852776
11/12/2024 29.00p 29.25p 28.00p 28.00p 420501
10/12/2024 29.00p 29.88p 28.50p 29.00p 1451566
09/12/2024 28.00p 29.50p 27.56p 29.25p 2536045
06/12/2024 29.00p 29.00p 27.00p 28.00p 872826
05/12/2024 28.00p 29.00p 27.30p 29.00p 943667
04/12/2024 28.25p 29.00p 27.00p 28.00p 2068480
03/12/2024 28.75p 29.00p 27.00p 28.25p 1306002
02/12/2024 33.00p 37.00p 26.00p 28.75p 5590340
29/11/2024 23.00p 24.40p 22.50p 24.00p 356662
28/11/2024 23.00p 23.00p 22.50p 23.00p 26354
27/11/2024 23.00p 23.50p 22.50p 23.00p 9194
26/11/2024 24.25p 24.78p 23.00p 23.00p 209278
25/11/2024 24.50p 25.00p 23.50p 24.25p 278690
22/11/2024 23.25p 24.88p 23.25p 24.50p 455738
21/11/2024 22.75p 24.00p 22.39p 23.25p 261126
20/11/2024 21.25p 23.50p 21.25p 22.75p 509378
19/11/2024 20.50p 21.50p 20.33p 21.25p 226160
18/11/2024 20.25p 21.00p 20.00p 20.50p 300123
15/11/2024 18.75p 20.50p 18.75p 20.25p 856988
14/11/2024 19.25p 19.50p 18.70p 18.70p 367651
13/11/2024 19.25p 19.50p 19.00p 19.25p 462292
12/11/2024 19.25p 19.50p 19.00p 19.25p 202492
11/11/2024 19.25p 19.50p 19.10p 19.25p 114294
08/11/2024 19.25p 19.50p 19.00p 19.25p 26356
07/11/2024 19.50p 20.00p 19.05p 19.25p 390901
06/11/2024 19.75p 20.00p 19.11p 19.50p 616962
05/11/2024 20.00p 20.25p 19.22p 19.75p 550819
04/11/2024 20.25p 20.50p 19.92p 20.00p 208420
01/11/2024 20.25p 20.50p 20.00p 20.25p 242789
31/10/2024 20.50p 21.00p 20.00p 20.25p 169976
30/10/2024 20.50p 20.90p 20.25p 20.50p 447798
29/10/2024 20.50p 21.50p 20.00p 20.50p 321803
28/10/2024 20.75p 21.00p 20.00p 20.50p 286615
25/10/2024 20.50p 21.00p 20.22p 20.75p 517915
24/10/2024 20.75p 21.00p 20.22p 20.50p 270157
23/10/2024 20.75p 21.00p 20.50p 20.75p 275143
22/10/2024 20.75p 21.00p 20.60p 20.60p 1043306
21/10/2024 20.25p 20.90p 20.15p 20.50p 1158448
18/10/2024 20.75p 21.00p 20.11p 20.50p 247024
17/10/2024 20.65p 20.80p 20.52p 20.75p 142544
16/10/2024 21.00p 21.50p 20.50p 20.65p 355394
15/10/2024 21.65p 21.80p 21.00p 21.00p 410061
14/10/2024 21.75p 22.00p 21.50p 21.65p 217732
11/10/2024 21.75p 22.00p 21.75p 21.75p 175702
10/10/2024 21.75p 22.00p 21.50p 21.75p 211175
09/10/2024 21.75p 22.00p 21.50p 21.75p 183683
08/10/2024 21.75p 22.00p 21.75p 21.75p 242467
07/10/2024 21.75p 22.00p 21.75p 22.00p 25719
04/10/2024 21.75p 22.00p 21.50p 21.75p 648393
03/10/2024 21.75p 22.00p 21.50p 21.75p 177959
02/10/2024 21.75p 22.00p 21.63p 21.75p 379240
01/10/2024 21.60p 22.00p 21.50p 22.00p 621467
30/09/2024 21.25p 21.70p 21.08p 21.70p 1085969
27/09/2024 21.00p 21.50p 20.88p 21.25p 621598
26/09/2024 21.00p 21.50p 20.75p 21.10p 140445
25/09/2024 21.00p 21.50p 20.50p 21.00p 515459
24/09/2024 21.00p 21.50p 20.66p 21.00p 171757
23/09/2024 21.00p 21.50p 21.00p 21.00p 35502
20/09/2024 21.25p 21.50p 20.55p 21.00p 403121
19/09/2024 21.50p 21.70p 20.65p 21.25p 663711
18/09/2024 22.00p 23.00p 21.40p 21.50p 31011
17/09/2024 22.00p 23.00p 21.26p 22.00p 81129
16/09/2024 21.50p 22.00p 21.16p 22.00p 193841
13/09/2024 21.00p 22.00p 20.50p 21.50p 162333
12/09/2024 22.25p 22.25p 20.91p 21.00p 161724
11/09/2024 22.25p 22.50p 22.00p 22.25p 79586
10/09/2024 22.75p 23.50p 22.25p 22.25p 251365
09/09/2024 23.00p 24.00p 22.61p 22.75p 12437
06/09/2024 22.50p 23.35p 22.50p 22.75p 60981
05/09/2024 22.75p 23.50p 22.00p 22.50p 256923
04/09/2024 23.50p 23.70p 23.00p 23.00p 151367
03/09/2024 23.75p 23.93p 23.00p 23.50p 96000
02/09/2024 23.50p 24.00p 23.11p 23.75p 97895
30/08/2024 23.00p 24.00p 22.76p 24.00p 285288
29/08/2024 23.00p 23.50p 22.55p 23.00p 68945
28/08/2024 24.00p 24.50p 23.00p 23.00p 110175
27/08/2024 24.00p 24.50p 23.50p 24.00p 28210
23/08/2024 24.25p 24.70p 24.00p 24.00p 75259
22/08/2024 24.00p 25.00p 24.00p 24.25p 132419
21/08/2024 22.50p 24.45p 22.50p 23.50p 322216
20/08/2024 22.75p 23.00p 22.50p 22.50p 101147
19/08/2024 22.25p 22.75p 21.50p 22.75p 281302
16/08/2024 22.25p 22.90p 21.60p 22.25p 105993
15/08/2024 22.25p 22.44p 21.50p 22.25p 17353
14/08/2024 22.50p 22.80p 22.00p 22.50p 167629
13/08/2024 22.75p 22.90p 22.01p 22.50p 211122
12/08/2024 22.75p 22.75p 22.40p 22.75p 6723
09/08/2024 22.75p 22.75p 22.35p 22.75p 99600
08/08/2024 22.25p 23.00p 22.00p 22.75p 343929
07/08/2024 22.75p 23.00p 22.00p 22.25p 132529
06/08/2024 22.75p 23.50p 22.00p 22.75p 40266
05/08/2024 22.50p 23.50p 22.00p 22.75p 104691
02/08/2024 22.75p 23.50p 22.40p 22.75p 34558
01/08/2024 22.75p 23.50p 22.33p 22.75p 49360
31/07/2024 21.50p 23.50p 21.30p 22.75p 461402
30/07/2024 22.00p 22.50p 20.00p 20.50p 277036
29/07/2024 21.75p 22.00p 21.00p 22.00p 141448
26/07/2024 22.50p 23.00p 22.00p 22.00p 225420
25/07/2024 23.75p 24.50p 22.00p 22.00p 199294
24/07/2024 23.75p 24.50p 23.00p 23.00p 30030
23/07/2024 23.50p 23.75p 23.09p 23.75p 60670
22/07/2024 23.75p 24.50p 23.09p 23.75p 30250
19/07/2024 24.00p 24.50p 22.25p 23.50p 159568
18/07/2024 23.75p 24.50p 23.23p 23.75p 17431
17/07/2024 23.75p 24.39p 23.00p 23.75p 119095
16/07/2024 23.75p 24.50p 23.51p 23.75p 20430
15/07/2024 23.25p 24.50p 23.25p 23.75p 147745
12/07/2024 24.50p 25.00p 23.25p 23.25p 208374
11/07/2024 24.50p 24.83p 24.21p 24.50p 50410
10/07/2024 24.25p 25.00p 23.88p 24.50p 80834
09/07/2024 24.50p 25.00p 24.26p 24.50p 225474
08/07/2024 24.25p 24.89p 24.25p 24.50p 124833
05/07/2024 24.25p 24.33p 24.00p 24.25p 165328
04/07/2024 24.25p 24.50p 24.00p 24.25p 116537
03/07/2024 24.25p 24.40p 23.50p 24.20p 97147
02/07/2024 24.25p 24.40p 24.00p 24.25p 58012
01/07/2024 24.25p 24.50p 24.05p 24.25p 147329
28/06/2024 24.25p 24.50p 24.00p 24.25p 24668
27/06/2024 24.50p 25.00p 24.00p 24.25p 18127
26/06/2024 24.50p 25.00p 24.50p 24.50p 34335
25/06/2024 24.50p 25.00p 24.50p 24.50p 87126
24/06/2024 24.50p 25.00p 24.45p 25.00p 188441
21/06/2024 24.00p 25.00p 23.92p 24.50p 234046
20/06/2024 24.00p 24.50p 23.50p 24.00p 47659
19/06/2024 23.75p 24.50p 23.60p 24.00p 70011
18/06/2024 23.75p 24.50p 23.00p 23.75p 14249
17/06/2024 22.50p 24.50p 22.06p 23.75p 425703
14/06/2024 22.75p 23.50p 22.11p 22.50p 145326
13/06/2024 25.50p 25.50p 22.75p 22.75p 331064
12/06/2024 26.00p 26.00p 25.00p 25.50p 65675
11/06/2024 26.25p 27.00p 25.22p 26.00p 68888
10/06/2024 26.25p 26.49p 25.50p 26.00p 36219
07/06/2024 26.50p 27.00p 26.00p 26.50p 200593
06/06/2024 26.50p 27.00p 26.00p 26.50p 49556
05/06/2024 27.25p 27.50p 26.00p 26.50p 68943
04/06/2024 27.50p 27.65p 27.00p 27.25p 115656
03/06/2024 27.50p 28.00p 27.00p 28.00p 119252
31/05/2024 27.50p 28.00p 27.00p 27.50p 260950
30/05/2024 27.50p 28.00p 27.00p 27.50p 212367
29/05/2024 28.00p 28.00p 27.10p 27.50p 229263
28/05/2024 28.00p 28.50p 27.50p 28.00p 81716
24/05/2024 27.50p 28.50p 27.00p 28.00p 282278
23/05/2024 28.00p 30.00p 27.08p 27.50p 735584
22/05/2024 28.25p 28.50p 27.50p 28.00p 583530
21/05/2024 28.75p 29.00p 28.25p 28.25p 532103
20/05/2024 28.75p 30.00p 28.70p 28.75p 722406
17/05/2024 29.75p 30.00p 28.00p 28.75p 1028462
16/05/2024 29.50p 30.00p 29.16p 29.75p 223604
15/05/2024 31.00p 31.00p 29.00p 29.50p 742104
14/05/2024 32.00p 32.00p 30.76p 31.10p 185944
13/05/2024 32.50p 33.00p 31.50p 32.00p 287676
10/05/2024 32.50p 33.00p 32.00p 32.50p 589648
09/05/2024 34.50p 35.00p 32.00p 32.50p 742225
08/05/2024 35.00p 36.00p 34.00p 34.50p 790734
07/05/2024 34.50p 37.00p 34.26p 35.00p 1708494
03/05/2024 33.00p 34.50p 32.00p 34.25p 982194
02/05/2024 32.50p 33.14p 32.00p 33.00p 673504
01/05/2024 32.50p 32.89p 32.00p 32.50p 317368
30/04/2024 33.50p 36.00p 32.00p 33.00p 674242
29/04/2024 31.50p 34.20p 31.22p 33.50p 670642
26/04/2024 30.25p 31.89p 30.00p 31.50p 257134
25/04/2024 29.75p 30.56p 29.00p 30.25p 271373
24/04/2024 29.50p 29.89p 29.12p 29.75p 381827
23/04/2024 29.00p 29.55p 28.50p 29.50p 171890
22/04/2024 29.25p 30.00p 28.50p 29.25p 119581
19/04/2024 29.00p 29.44p 28.50p 29.00p 230355
18/04/2024 29.25p 30.00p 28.50p 29.00p 104887
17/04/2024 28.75p 29.25p 28.50p 29.25p 19193
16/04/2024 28.50p 29.50p 28.01p 28.75p 147357
15/04/2024 29.50p 30.00p 28.10p 28.50p 146335
12/04/2024 30.25p 30.58p 29.00p 29.50p 280626
11/04/2024 31.00p 31.00p 29.50p 30.25p 305039
10/04/2024 29.75p 32.00p 29.55p 31.00p 350991
09/04/2024 29.00p 30.49p 28.00p 29.75p 616514
08/04/2024 28.00p 30.00p 28.00p 29.00p 317515
05/04/2024 27.50p 28.24p 27.15p 27.75p 173500
04/04/2024 28.00p 29.00p 27.00p 27.50p 113138
03/04/2024 27.75p 29.00p 27.00p 27.75p 454022
02/04/2024 25.25p 28.50p 25.00p 27.75p 480656
28/03/2024 25.25p 25.50p 25.00p 25.00p 184315
27/03/2024 25.25p 25.50p 25.00p 25.25p 30020
26/03/2024 25.50p 25.50p 25.10p 25.25p 436100
25/03/2024 25.75p 26.00p 25.75p 25.75p 74412
22/03/2024 25.50p 26.00p 25.50p 25.75p 325095
21/03/2024 24.25p 25.50p 24.00p 25.50p 491156
20/03/2024 23.00p 23.00p 23.00p 25.00p 1061000
19/03/2024 23.00p 23.50p 22.87p 23.00p 202125
18/03/2024 23.50p 24.00p 22.61p 23.00p 392742
15/03/2024 23.25p 24.00p 23.00p 23.50p 16095
14/03/2024 23.75p 23.88p 23.16p 23.25p 209383
13/03/2024 24.00p 24.50p 23.09p 23.60p 295216
12/03/2024 23.25p 24.50p 22.66p 24.50p 869532
11/03/2024 21.50p 24.00p 21.20p 23.00p 485332

*Close Price adjusted for both dividends and splits