Condor Gold (CNR) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
25/04/2023 34.50p 34.50p 33.00p 33.50p 225564
24/04/2023 33.75p 36.00p 33.75p 34.50p 716664
21/04/2023 34.00p 34.80p 33.55p 33.75p 359012
20/04/2023 33.75p 34.40p 33.00p 34.00p 378201
19/04/2023 33.50p 34.00p 33.00p 33.75p 536781
18/04/2023 31.75p 33.90p 31.70p 33.50p 473091
17/04/2023 32.50p 32.80p 31.60p 31.75p 872668
14/04/2023 31.50p 33.00p 31.50p 32.50p 727880
13/04/2023 30.25p 31.50p 30.00p 31.00p 1244862
12/04/2023 30.75p 31.90p 30.00p 30.25p 560027
11/04/2023 28.00p 31.00p 28.00p 30.75p 741895
06/04/2023 27.50p 29.00p 27.00p 28.25p 912562
05/04/2023 27.75p 28.40p 27.07p 27.50p 651596
04/04/2023 27.50p 28.50p 27.38p 27.75p 794396
03/04/2023 25.25p 27.80p 25.25p 27.50p 694401
31/03/2023 23.00p 25.50p 23.00p 25.25p 697798
30/03/2023 23.25p 23.30p 22.77p 23.00p 78474
29/03/2023 23.00p 23.50p 22.62p 23.25p 281765
28/03/2023 22.50p 23.25p 22.50p 23.00p 351796
27/03/2023 22.50p 22.70p 22.25p 22.50p 66977
24/03/2023 22.50p 23.00p 22.20p 22.50p 79146
23/03/2023 23.50p 23.50p 22.40p 22.40p 303501
22/03/2023 23.50p 24.50p 23.14p 23.50p 243260
21/03/2023 25.50p 25.90p 23.08p 23.50p 345356
20/03/2023 23.75p 27.00p 23.50p 25.50p 1054075
17/03/2023 23.25p 24.00p 22.75p 23.75p 449764
16/03/2023 24.25p 24.50p 23.00p 23.00p 205615
15/03/2023 20.75p 24.60p 20.75p 24.00p 1670343
14/03/2023 17.95p 22.00p 17.95p 21.00p 2013925
13/03/2023 16.25p 18.00p 16.00p 18.00p 1796737
10/03/2023 16.00p 16.30p 15.60p 15.75p 39328
09/03/2023 16.00p 16.50p 15.50p 16.00p 57164
08/03/2023 16.25p 16.30p 15.50p 15.75p 121856
07/03/2023 16.25p 16.30p 15.50p 16.25p 310522
06/03/2023 16.25p 16.50p 16.00p 16.25p 49693
03/03/2023 16.25p 16.25p 16.00p 16.25p 99476
02/03/2023 16.25p 16.37p 16.00p 16.25p 20251
01/03/2023 16.25p 16.50p 15.60p 16.25p 168077
28/02/2023 16.75p 16.75p 16.00p 16.10p 235721
27/02/2023 17.00p 17.50p 16.60p 16.75p 58775
24/02/2023 17.00p 17.50p 16.90p 17.00p 13200
23/02/2023 16.25p 17.25p 16.05p 17.00p 420818
22/02/2023 16.50p 16.87p 16.00p 16.30p 129050
21/02/2023 16.75p 16.75p 16.50p 16.50p 6300
20/02/2023 16.75p 16.95p 16.51p 16.75p 11138
17/02/2023 16.75p 16.84p 16.51p 16.75p 26959
16/02/2023 16.75p 16.75p 16.51p 16.75p 37000
15/02/2023 16.75p 16.85p 16.75p 16.75p 3075
14/02/2023 16.75p 16.90p 16.50p 16.75p 47767
13/02/2023 16.75p 16.90p 16.50p 16.75p 25932
10/02/2023 16.75p 16.95p 16.50p 16.75p 42130
09/02/2023 16.75p 16.75p 16.50p 16.75p 157636
08/02/2023 17.25p 17.25p 16.65p 16.75p 250522
07/02/2023 17.25p 17.57p 16.60p 17.13p 246992
06/02/2023 17.25p 17.75p 17.00p 17.25p 301078
03/02/2023 17.25p 17.40p 17.15p 17.25p 181685
02/02/2023 17.50p 17.75p 17.00p 17.25p 142349
01/02/2023 17.50p 18.00p 17.00p 17.50p 159551
31/01/2023 17.25p 18.00p 17.08p 17.50p 203364
30/01/2023 17.25p 17.25p 17.00p 17.25p 24353
27/01/2023 17.75p 17.75p 17.00p 17.25p 133521
26/01/2023 17.75p 18.00p 17.50p 17.75p 21972
25/01/2023 17.75p 17.75p 17.50p 17.75p 47256
24/01/2023 17.75p 17.75p 17.50p 17.75p 24263
23/01/2023 17.75p 17.80p 17.60p 17.75p 13066
20/01/2023 17.63p 18.06p 17.50p 17.75p 129238
19/01/2023 17.63p 17.90p 17.26p 17.63p 87761
18/01/2023 17.63p 18.00p 17.26p 17.63p 56599
17/01/2023 17.50p 18.11p 17.00p 17.75p 349975
16/01/2023 17.25p 17.50p 17.00p 17.50p 32476
13/01/2023 18.00p 18.50p 17.00p 17.25p 166031
12/01/2023 18.00p 18.04p 17.52p 18.00p 83854
11/01/2023 18.00p 18.20p 17.55p 18.00p 86055
10/01/2023 18.00p 19.00p 17.65p 18.00p 102184
09/01/2023 16.63p 18.00p 16.50p 17.75p 279626
06/01/2023 17.50p 17.50p 16.00p 16.37p 469092
05/01/2023 17.65p 17.80p 17.00p 17.50p 268940
04/01/2023 16.10p 17.75p 16.10p 17.65p 402426
03/01/2023 15.40p 16.38p 15.30p 16.10p 419041
30/12/2022 15.35p 15.50p 15.35p 15.40p 23510
29/12/2022 15.35p 15.40p 15.00p 15.35p 743699
28/12/2022 15.75p 16.00p 15.30p 15.35p 742650
23/12/2022 15.85p 15.95p 15.50p 15.75p 400724
22/12/2022 15.75p 16.00p 15.50p 15.85p 443605
21/12/2022 15.75p 15.77p 15.50p 15.63p 966884
20/12/2022 15.75p 15.87p 15.75p 15.75p 236842
19/12/2022 16.00p 16.13p 15.10p 15.75p 174619
16/12/2022 16.50p 16.50p 15.50p 16.00p 460330
15/12/2022 16.50p 17.00p 16.00p 16.50p 159689
14/12/2022 16.25p 16.78p 16.25p 16.50p 309169
13/12/2022 16.25p 16.50p 16.00p 16.25p 568467
12/12/2022 16.25p 16.25p 16.00p 16.25p 511215
09/12/2022 16.25p 16.80p 16.16p 16.25p 463974
08/12/2022 16.75p 16.75p 16.10p 16.25p 555003
07/12/2022 16.75p 16.90p 16.20p 16.75p 291674
06/12/2022 18.38p 18.70p 16.75p 16.75p 428790
05/12/2022 18.75p 19.00p 18.10p 18.38p 123042
02/12/2022 18.50p 19.50p 18.35p 19.25p 157077
01/12/2022 17.75p 19.00p 17.75p 18.50p 235618
30/11/2022 18.00p 18.24p 17.25p 17.75p 567191
29/11/2022 18.75p 18.75p 18.00p 18.00p 274251
28/11/2022 16.50p 19.00p 16.30p 18.75p 489868
25/11/2022 21.50p 21.90p 21.15p 21.25p 75078
24/11/2022 22.25p 22.25p 21.34p 21.50p 124909
23/11/2022 24.75p 24.75p 22.00p 22.25p 515469
22/11/2022 23.50p 25.00p 23.15p 24.75p 797249
21/11/2022 23.00p 23.00p 22.25p 23.00p 1805
18/11/2022 23.25p 23.50p 22.50p 23.00p 38592
17/11/2022 23.25p 23.90p 22.50p 22.50p 108469
16/11/2022 23.50p 23.50p 22.13p 23.25p 403834
15/11/2022 24.00p 24.00p 22.50p 23.50p 56750
14/11/2022 24.00p 24.00p 23.00p 24.00p 10755
11/11/2022 23.50p 23.50p 23.01p 23.50p 81944
10/11/2022 23.00p 23.50p 23.00p 23.50p 59549
09/11/2022 21.25p 23.50p 21.25p 23.50p 393567
08/11/2022 21.25p 21.50p 21.00p 21.25p 810205
07/11/2022 21.25p 21.25p 21.10p 21.25p 373273
04/11/2022 21.75p 22.00p 21.00p 21.25p 189834
03/11/2022 21.75p 22.00p 21.50p 21.75p 3720
02/11/2022 21.75p 21.95p 21.50p 21.75p 190919
01/11/2022 21.75p 22.00p 21.50p 21.75p 521843
31/10/2022 23.25p 23.25p 21.75p 21.75p 66921
28/10/2022 23.75p 23.75p 23.00p 23.50p 550237
27/10/2022 24.00p 24.00p 22.90p 23.25p 90904
26/10/2022 26.00p 26.30p 22.81p 24.00p 535668
25/10/2022 31.25p 31.25p 22.70p 25.75p 1778887
24/10/2022 30.25p 31.25p 30.00p 31.25p 48443
21/10/2022 32.25p 32.25p 30.05p 30.25p 112978
20/10/2022 32.25p 32.25p 31.50p 32.25p 25044
19/10/2022 32.25p 33.00p 31.50p 32.25p 95819
18/10/2022 32.25p 33.00p 31.50p 32.25p 171934
17/10/2022 32.25p 32.25p 31.51p 32.25p 30915
14/10/2022 32.25p 32.25p 31.50p 32.25p 174656
13/10/2022 29.50p 32.50p 29.50p 32.25p 328444
12/10/2022 29.25p 30.00p 28.93p 29.50p 78747
11/10/2022 29.25p 29.32p 28.88p 29.25p 2897
10/10/2022 29.25p 30.00p 28.88p 29.25p 20151
07/10/2022 29.25p 31.74p 29.25p 29.25p 584970
06/10/2022 28.50p 35.70p 28.50p 29.25p 45047
05/10/2022 27.50p 29.00p 27.50p 29.00p 47930
04/10/2022 27.50p 28.50p 27.50p 27.50p 81440
03/10/2022 26.50p 27.68p 26.23p 27.50p 124491
30/09/2022 25.75p 26.50p 25.00p 26.00p 254490
29/09/2022 25.75p 25.75p 25.15p 25.75p 10000
28/09/2022 25.75p 26.40p 25.00p 25.75p 56841
27/09/2022 27.25p 27.25p 25.35p 26.25p 159806
26/09/2022 30.00p 30.00p 27.00p 27.25p 146375
23/09/2022 30.00p 30.20p 28.01p 30.00p 127262
22/09/2022 30.00p 30.50p 29.81p 30.00p 57381
21/09/2022 29.50p 30.30p 29.50p 30.00p 43107
20/09/2022 29.25p 32.00p 29.20p 29.50p 386615
16/09/2022 27.75p 30.50p 27.75p 30.50p 416054
15/09/2022 26.75p 28.00p 26.75p 27.75p 86262
14/09/2022 27.50p 27.50p 26.50p 26.75p 177152
13/09/2022 28.50p 28.75p 27.00p 27.50p 316462
12/09/2022 26.25p 29.50p 26.17p 28.50p 1506312
09/09/2022 24.50p 26.00p 24.50p 25.75p 152200
08/09/2022 24.75p 25.00p 24.38p 24.50p 84195
07/09/2022 22.50p 25.00p 22.50p 24.75p 354782
06/09/2022 22.50p 22.87p 22.50p 22.50p 20483
05/09/2022 23.00p 23.00p 22.00p 22.50p 44106
02/09/2022 23.00p 23.00p 22.98p 23.00p 2341
01/09/2022 22.75p 23.00p 22.75p 23.00p 25575
31/08/2022 22.75p 23.50p 22.15p 22.75p 12840
30/08/2022 23.25p 24.00p 22.15p 22.75p 399928
26/08/2022 23.25p 23.85p 22.65p 23.25p 24307
25/08/2022 22.50p 23.25p 22.00p 23.25p 159112
24/08/2022 22.25p 22.50p 22.25p 22.50p 50808
23/08/2022 22.50p 22.50p 22.13p 22.25p 135890
22/08/2022 24.00p 24.00p 22.50p 22.50p 182569
19/08/2022 24.00p 24.00p 23.95p 24.00p 5668
18/08/2022 24.25p 24.25p 23.50p 24.00p 77190
17/08/2022 23.75p 25.00p 23.50p 24.25p 316995
16/08/2022 23.25p 23.50p 23.00p 23.50p 123528
15/08/2022 23.25p 23.50p 23.00p 23.25p 601279
12/08/2022 23.25p 23.25p 23.00p 23.25p 7467
11/08/2022 23.50p 23.50p 23.00p 23.25p 55704
10/08/2022 23.75p 23.75p 23.00p 23.50p 178139
09/08/2022 23.00p 24.40p 23.00p 23.75p 135580
08/08/2022 22.75p 23.50p 22.13p 23.00p 126691
05/08/2022 23.00p 23.00p 21.67p 22.75p 234131
04/08/2022 23.50p 23.50p 22.50p 23.00p 52249
03/08/2022 22.75p 22.75p 22.05p 22.25p 91837
02/08/2022 23.00p 23.20p 22.75p 22.75p 17829
01/08/2022 22.75p 23.20p 22.75p 23.00p 38272
29/07/2022 21.75p 23.00p 21.71p 22.75p 179966
28/07/2022 21.75p 22.00p 21.50p 21.75p 170703
27/07/2022 22.25p 22.90p 21.50p 21.75p 88481
26/07/2022 21.25p 22.25p 20.45p 22.25p 571026
25/07/2022 22.50p 22.50p 21.00p 21.25p 279924
22/07/2022 23.00p 23.15p 22.13p 22.50p 78821
21/07/2022 23.00p 23.50p 22.50p 23.00p 74286
20/07/2022 22.00p 23.00p 22.00p 23.00p 133500
19/07/2022 22.75p 23.00p 21.50p 22.00p 166825
18/07/2022 23.25p 24.00p 22.60p 22.75p 27121
15/07/2022 23.25p 23.75p 23.25p 23.25p 12082
14/07/2022 23.75p 24.38p 22.80p 23.25p 85371
13/07/2022 23.50p 23.75p 23.30p 23.75p 12740
12/07/2022 23.25p 24.39p 23.15p 23.50p 175744
11/07/2022 24.25p 24.40p 22.50p 23.25p 74215

*Close Price adjusted for both dividends and splits