Condor Gold (CNR) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
08/02/2024 21.00p 23.50p 20.63p 23.25p 483198
07/02/2024 21.00p 21.24p 20.50p 21.00p 37491
06/02/2024 21.00p 21.30p 20.50p 21.00p 3163
05/02/2024 20.75p 21.50p 20.75p 21.00p 253720
02/02/2024 20.75p 21.25p 20.71p 20.75p 621168
01/02/2024 20.00p 21.00p 20.00p 20.75p 1021500
31/01/2024 20.00p 20.50p 19.50p 20.00p 342163
30/01/2024 20.25p 20.50p 19.75p 20.00p 115906
29/01/2024 21.00p 21.00p 19.80p 20.00p 327337
26/01/2024 21.00p 21.05p 20.55p 21.00p 52494
25/01/2024 20.75p 21.74p 20.65p 21.00p 357302
24/01/2024 20.75p 21.48p 20.33p 21.00p 355645
23/01/2024 19.75p 21.50p 19.75p 21.00p 2209287
22/01/2024 20.75p 21.00p 19.50p 19.75p 374365
19/01/2024 20.75p 20.85p 20.51p 20.75p 16430
18/01/2024 20.75p 21.00p 20.58p 20.75p 955087
17/01/2024 20.75p 21.30p 20.50p 21.30p 73549
16/01/2024 21.00p 21.00p 20.52p 20.75p 58918
15/01/2024 22.00p 22.38p 20.75p 21.00p 519153
12/01/2024 22.00p 22.40p 21.50p 22.00p 29816
11/01/2024 22.50p 22.95p 21.55p 22.00p 225142
10/01/2024 21.75p 23.00p 21.60p 22.50p 553215
09/01/2024 21.00p 22.00p 21.00p 21.75p 157771
08/01/2024 22.50p 22.50p 20.00p 21.00p 329007
05/01/2024 23.25p 23.25p 21.99p 22.50p 94505
04/01/2024 23.50p 24.00p 22.58p 23.25p 70479
03/01/2024 25.25p 25.25p 22.50p 23.50p 431062
02/01/2024 25.50p 26.00p 25.00p 25.25p 239736
29/12/2023 25.50p 26.50p 25.22p 25.50p 34928
28/12/2023 25.50p 26.00p 25.00p 25.25p 349900
27/12/2023 25.75p 27.00p 25.03p 25.50p 421940
22/12/2023 25.75p 26.50p 25.00p 25.75p 157195
21/12/2023 25.75p 26.50p 25.00p 25.75p 362289
20/12/2023 25.25p 26.50p 24.75p 25.75p 659769
19/12/2023 22.25p 26.00p 22.00p 25.25p 1132644
18/12/2023 20.25p 22.35p 20.00p 22.00p 483970
15/12/2023 19.75p 20.50p 19.00p 20.30p 1286332
14/12/2023 18.00p 20.00p 18.00p 19.25p 1963661
13/12/2023 15.25p 19.00p 15.24p 18.25p 3390192
12/12/2023 15.25p 15.50p 15.00p 15.25p 1100823
11/12/2023 15.25p 15.50p 15.01p 15.25p 126534
08/12/2023 15.75p 16.00p 15.10p 15.25p 160651
07/12/2023 16.00p 16.50p 15.60p 15.75p 311999
06/12/2023 16.25p 17.00p 15.50p 16.00p 1779985
05/12/2023 14.00p 17.00p 14.00p 16.25p 2349474
04/12/2023 14.00p 14.50p 13.50p 14.00p 133238
01/12/2023 14.00p 14.50p 13.55p 14.00p 264507
30/11/2023 14.25p 14.25p 13.50p 14.00p 322656
29/11/2023 14.25p 14.50p 14.08p 14.25p 72989
28/11/2023 14.25p 14.50p 14.05p 14.25p 47398
27/11/2023 14.75p 14.75p 13.55p 14.25p 305665
24/11/2023 15.75p 15.75p 14.50p 14.75p 118149
23/11/2023 15.75p 15.75p 15.55p 15.75p 32652
22/11/2023 15.75p 16.00p 15.55p 15.75p 23112
21/11/2023 15.75p 15.88p 15.55p 15.75p 42963
20/11/2023 15.75p 15.75p 15.50p 15.75p 10351
17/11/2023 15.75p 15.88p 15.56p 15.75p 173261
16/11/2023 15.75p 16.00p 15.66p 15.75p 18234
15/11/2023 15.75p 16.00p 15.65p 15.75p 61903
14/11/2023 15.75p 15.80p 15.68p 15.75p 53159
13/11/2023 15.75p 16.00p 15.50p 15.75p 156743
10/11/2023 15.25p 16.00p 15.25p 15.75p 140957
09/11/2023 16.00p 16.24p 15.00p 15.25p 264251
08/11/2023 16.00p 16.47p 15.85p 16.00p 140737
07/11/2023 16.00p 16.30p 16.00p 16.00p 9262
06/11/2023 15.75p 16.30p 15.00p 16.00p 143417
03/11/2023 15.25p 15.95p 15.25p 15.75p 352613
02/11/2023 16.50p 16.50p 15.03p 15.25p 395844
01/11/2023 17.00p 17.00p 16.00p 16.50p 138567
31/10/2023 17.00p 17.50p 16.73p 17.00p 143908
30/10/2023 16.75p 17.00p 16.50p 17.00p 95199
27/10/2023 17.00p 17.50p 16.52p 17.00p 56948
26/10/2023 17.50p 17.50p 16.66p 17.00p 25938
25/10/2023 17.50p 17.75p 17.00p 17.50p 66009
24/10/2023 18.00p 18.14p 17.30p 17.50p 116579
23/10/2023 18.00p 18.25p 17.81p 18.00p 142925
20/10/2023 18.00p 18.80p 17.80p 18.00p 173402
19/10/2023 18.00p 18.50p 17.75p 18.00p 62721
18/10/2023 18.00p 18.20p 17.70p 18.00p 59728
17/10/2023 18.00p 18.50p 17.60p 18.00p 229599
16/10/2023 18.00p 18.48p 17.77p 18.00p 40275
13/10/2023 18.00p 18.00p 17.65p 17.75p 23810
12/10/2023 18.00p 18.20p 17.65p 18.00p 26223
11/10/2023 18.25p 18.50p 17.65p 18.00p 107740
10/10/2023 18.00p 19.00p 17.75p 18.25p 54378
09/10/2023 18.00p 18.50p 17.65p 18.00p 63942
06/10/2023 17.75p 18.12p 17.15p 18.00p 65859
05/10/2023 18.75p 18.90p 17.75p 17.75p 91572
04/10/2023 19.00p 19.20p 18.50p 18.50p 128449
03/10/2023 20.00p 20.00p 19.00p 19.00p 232319
02/10/2023 20.00p 20.40p 19.70p 20.00p 63856
29/09/2023 20.00p 20.50p 19.55p 20.00p 47521
28/09/2023 19.75p 19.75p 19.50p 19.75p 2749
27/09/2023 19.50p 19.75p 19.00p 19.75p 18000
26/09/2023 19.50p 19.70p 19.20p 19.50p 37530
25/09/2023 19.50p 19.75p 19.30p 19.50p 9038
22/09/2023 19.25p 19.50p 18.38p 19.50p 594747
21/09/2023 19.50p 20.00p 19.25p 19.25p 211161
20/09/2023 21.00p 21.00p 19.50p 19.50p 244002
19/09/2023 21.25p 21.30p 20.75p 21.00p 257193
18/09/2023 21.25p 21.25p 21.00p 21.25p 5000
15/09/2023 21.75p 22.50p 21.00p 21.25p 433012
14/09/2023 22.50p 22.50p 22.00p 22.25p 5095
13/09/2023 22.50p 22.65p 22.00p 22.50p 13287
12/09/2023 22.50p 22.70p 22.15p 22.50p 20691
11/09/2023 22.50p 22.89p 22.00p 22.50p 59632
08/09/2023 21.00p 22.90p 20.16p 22.50p 515049
07/09/2023 21.75p 21.75p 21.00p 21.00p 137566
06/09/2023 22.25p 22.50p 22.00p 22.25p 37086
05/09/2023 22.50p 23.00p 22.00p 22.25p 161389
04/09/2023 22.50p 23.00p 22.00p 22.50p 150128
01/09/2023 22.75p 23.17p 22.00p 23.00p 161407
31/08/2023 22.75p 23.20p 22.75p 22.75p 25
30/08/2023 22.75p 23.20p 22.75p 22.75p 2542
29/08/2023 23.00p 23.40p 22.50p 23.00p 149594
25/08/2023 23.75p 24.25p 23.00p 23.25p 152336
24/08/2023 24.25p 24.40p 23.75p 23.75p 50219
23/08/2023 24.25p 24.47p 24.03p 24.25p 32105
22/08/2023 23.50p 25.00p 23.50p 24.25p 338643
21/08/2023 24.25p 24.25p 23.00p 23.50p 53010
18/08/2023 25.00p 25.50p 24.00p 24.25p 176699
17/08/2023 26.00p 26.50p 24.18p 25.00p 215609
16/08/2023 27.00p 28.50p 25.50p 26.00p 96937
15/08/2023 26.50p 28.69p 26.00p 27.00p 197324
14/08/2023 24.50p 27.90p 24.50p 26.50p 304065
11/08/2023 24.50p 26.00p 24.06p 24.50p 6291
10/08/2023 24.50p 26.00p 24.50p 24.50p 12798
09/08/2023 24.50p 26.00p 24.50p 24.50p 16
08/08/2023 24.50p 25.45p 23.67p 24.50p 83153
07/08/2023 24.00p 25.50p 23.51p 24.50p 156708
04/08/2023 24.00p 24.70p 23.50p 24.00p 26703
03/08/2023 24.50p 25.00p 24.00p 24.00p 101883
02/08/2023 23.75p 25.00p 23.35p 24.50p 37273
01/08/2023 23.75p 24.70p 23.31p 23.75p 4401
31/07/2023 23.75p 24.70p 23.15p 23.75p 52577
28/07/2023 24.00p 25.00p 23.06p 23.75p 49000
27/07/2023 23.25p 24.00p 22.60p 24.00p 137355
26/07/2023 23.00p 23.25p 22.50p 23.25p 541407
25/07/2023 23.00p 23.50p 22.99p 23.00p 148870
24/07/2023 23.00p 23.40p 22.65p 23.00p 82796
21/07/2023 24.25p 26.00p 22.25p 22.75p 763534
20/07/2023 22.75p 23.00p 22.00p 22.75p 46087
19/07/2023 22.75p 23.25p 22.11p 22.75p 8172
18/07/2023 22.75p 23.50p 22.65p 22.75p 57358
17/07/2023 23.00p 23.50p 22.55p 22.75p 116714
14/07/2023 22.25p 23.00p 22.10p 22.75p 108744
13/07/2023 22.00p 23.00p 21.13p 22.25p 167116
12/07/2023 23.25p 23.25p 20.00p 21.50p 416627
11/07/2023 23.25p 23.50p 23.00p 23.25p 129050
10/07/2023 23.25p 23.50p 23.05p 23.25p 64369
07/07/2023 23.00p 23.45p 22.75p 23.25p 39264
06/07/2023 23.25p 23.50p 23.00p 23.00p 300863
05/07/2023 22.50p 23.50p 22.40p 23.25p 344760
04/07/2023 23.25p 23.30p 22.00p 22.75p 296621
03/07/2023 23.25p 23.50p 23.00p 23.25p 85285
30/06/2023 23.25p 23.50p 23.13p 23.25p 21093
29/06/2023 24.50p 24.50p 23.10p 23.25p 377982
28/06/2023 24.25p 24.80p 23.85p 24.50p 49572
27/06/2023 24.25p 24.50p 24.05p 24.25p 63274
26/06/2023 24.25p 25.50p 24.05p 24.25p 64256
23/06/2023 25.25p 26.00p 24.25p 24.25p 184233
22/06/2023 26.50p 26.60p 24.00p 25.00p 263660
21/06/2023 26.50p 27.00p 26.50p 26.50p 16770
20/06/2023 26.50p 26.50p 26.50p 26.50p 0
19/06/2023 26.50p 27.00p 26.10p 26.50p 52873
16/06/2023 26.75p 26.75p 26.50p 26.50p 40170
15/06/2023 27.75p 27.75p 26.85p 27.00p 106195
14/06/2023 29.00p 29.00p 26.50p 27.75p 439066
13/06/2023 29.50p 29.50p 28.58p 29.25p 60519
12/06/2023 29.75p 30.13p 29.00p 29.50p 82203
09/06/2023 30.00p 30.13p 29.30p 29.75p 85956
08/06/2023 30.50p 30.70p 30.00p 30.00p 14771
07/06/2023 32.25p 32.50p 30.10p 30.50p 725816
06/06/2023 30.25p 33.00p 29.95p 32.00p 545247
05/06/2023 27.75p 30.90p 27.50p 30.25p 241749
02/06/2023 27.75p 27.95p 27.13p 27.50p 130600
01/06/2023 27.50p 28.00p 27.10p 27.50p 78570
31/05/2023 26.75p 27.90p 26.55p 27.50p 48730
30/05/2023 27.50p 28.00p 26.00p 26.75p 243733
26/05/2023 29.75p 29.75p 27.00p 27.50p 231317
25/05/2023 30.00p 30.00p 29.50p 29.75p 50791
24/05/2023 30.25p 30.44p 29.50p 30.00p 124814
23/05/2023 30.00p 30.90p 29.66p 30.25p 78989
22/05/2023 29.50p 30.40p 29.50p 30.00p 363121
19/05/2023 29.25p 30.40p 29.00p 29.50p 237733
18/05/2023 28.75p 29.50p 28.50p 29.25p 492334
17/05/2023 29.50p 29.50p 28.00p 28.75p 253027
16/05/2023 30.50p 30.74p 29.00p 29.50p 786961
15/05/2023 31.00p 31.50p 30.50p 30.50p 160506
12/05/2023 32.50p 33.00p 30.50p 31.00p 367376
11/05/2023 33.50p 33.85p 32.10p 32.50p 88184
10/05/2023 32.75p 34.00p 32.35p 33.75p 277804
09/05/2023 32.75p 33.80p 32.00p 32.00p 246143
05/05/2023 32.00p 33.00p 32.00p 32.50p 253204
04/05/2023 30.75p 32.50p 30.75p 32.00p 296381
03/05/2023 32.75p 32.75p 30.11p 30.75p 407650
02/05/2023 33.25p 34.00p 32.15p 32.75p 64680
28/04/2023 33.50p 34.00p 32.76p 33.25p 245120
27/04/2023 32.75p 34.00p 31.50p 33.50p 448812
26/04/2023 33.50p 33.60p 32.30p 32.75p 140607

*Close Price adjusted for both dividends and splits