Condor Gold (CNR) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
24/05/2019 18.25p 19.00p 18.13p 18.75p 163983
23/05/2019 17.75p 18.50p 17.63p 18.00p 88642
22/05/2019 17.75p 18.00p 17.63p 17.75p 25841
21/05/2019 18.50p 18.74p 17.63p 17.75p 147355
20/05/2019 18.50p 18.80p 18.00p 18.50p 29309
17/05/2019 19.00p 19.20p 18.50p 18.50p 17366
16/05/2019 19.00p 19.50p 18.53p 19.00p 30110
15/05/2019 19.00p 19.23p 18.53p 19.00p 23848
14/05/2019 18.50p 18.73p 18.36p 18.50p 8000
13/05/2019 18.50p 18.75p 18.36p 18.50p 60906
10/05/2019 18.75p 18.75p 18.50p 18.50p 187328
09/05/2019 18.50p 19.00p 18.30p 18.75p 88903
08/05/2019 18.50p 18.88p 18.30p 18.50p 18300
07/05/2019 18.50p 18.75p 18.30p 18.50p 44213
03/05/2019 18.50p 18.70p 18.30p 18.50p 39961
02/05/2019 18.50p 19.00p 18.30p 18.50p 27969
01/05/2019 18.50p 18.80p 18.25p 18.50p 190334
30/04/2019 18.75p 18.75p 18.00p 18.50p 191405
29/04/2019 18.75p 18.75p 18.61p 18.75p 50753
26/04/2019 18.75p 18.80p 18.70p 18.70p 14417
25/04/2019 18.75p 19.00p 18.61p 18.75p 52972
24/04/2019 19.25p 19.40p 18.50p 18.75p 177494
23/04/2019 19.25p 19.50p 18.60p 19.25p 85341
18/04/2019 20.50p 20.50p 19.00p 19.25p 72500
17/04/2019 20.50p 21.00p 19.00p 20.50p 317062
16/04/2019 20.50p 21.00p 19.59p 20.50p 139737
15/04/2019 19.50p 20.90p 19.50p 20.50p 523627
12/04/2019 19.50p 19.69p 19.00p 19.50p 245294
11/04/2019 19.50p 19.70p 19.25p 19.50p 38367
10/04/2019 20.00p 20.40p 19.00p 19.50p 154503
09/04/2019 20.50p 21.00p 19.50p 20.00p 517552
08/04/2019 19.00p 21.00p 19.00p 20.50p 536526
05/04/2019 19.25p 19.48p 18.67p 19.00p 34223
04/04/2019 20.00p 20.20p 19.18p 19.25p 366588
03/04/2019 18.25p 20.30p 18.25p 20.00p 620780
02/04/2019 17.75p 18.50p 17.75p 18.25p 417454
01/04/2019 18.00p 18.49p 17.50p 18.00p 665888
29/03/2019 18.25p 18.50p 18.00p 18.00p 164762
28/03/2019 18.25p 18.75p 17.00p 18.25p 1633322
27/03/2019 20.25p 20.50p 17.25p 20.00p 951574
26/03/2019 20.25p 20.50p 20.25p 20.25p 483027
25/03/2019 21.00p 22.00p 20.25p 20.25p 227542
22/03/2019 21.25p 22.00p 21.00p 21.00p 56024
21/03/2019 21.25p 22.00p 20.50p 21.25p 160294
20/03/2019 22.50p 23.00p 21.25p 21.25p 82948
19/03/2019 22.50p 23.00p 21.83p 22.50p 143109
18/03/2019 22.50p 23.00p 22.00p 22.50p 126293
15/03/2019 22.50p 23.40p 22.00p 22.50p 56890
14/03/2019 22.50p 23.45p 21.83p 22.50p 36794
13/03/2019 22.50p 23.90p 22.50p 23.50p 113366
12/03/2019 22.00p 22.90p 21.10p 22.50p 108793
11/03/2019 23.00p 23.00p 21.00p 22.00p 191130
08/03/2019 23.00p 23.00p 22.00p 23.00p 70372
07/03/2019 23.00p 23.40p 22.20p 23.00p 56449
06/03/2019 23.00p 23.49p 23.00p 23.00p 94232
05/03/2019 21.50p 23.75p 21.50p 23.00p 128105
04/03/2019 23.75p 24.00p 21.00p 22.00p 175044
01/03/2019 25.25p 25.25p 23.75p 23.75p 34136
28/02/2019 25.25p 25.25p 24.10p 25.25p 65855
27/02/2019 25.25p 26.00p 24.50p 25.25p 42865
26/02/2019 25.25p 25.25p 24.55p 25.25p 40317
25/02/2019 25.25p 25.25p 24.50p 25.25p 72433
22/02/2019 25.25p 25.25p 25.10p 25.25p 5988
21/02/2019 25.25p 26.00p 24.50p 25.25p 19732
20/02/2019 24.75p 25.25p 24.50p 25.25p 140600
19/02/2019 25.25p 25.25p 24.43p 24.75p 67043
18/02/2019 25.25p 25.29p 24.00p 25.25p 59152
15/02/2019 25.25p 25.40p 24.50p 25.25p 100061
14/02/2019 25.25p 25.25p 25.25p 25.25p 0
13/02/2019 25.25p 25.44p 24.50p 25.25p 37356
12/02/2019 25.25p 25.45p 24.50p 25.25p 11683
11/02/2019 25.25p 26.00p 24.55p 25.25p 73339
08/02/2019 25.50p 25.83p 24.50p 25.25p 37480
07/02/2019 25.50p 26.00p 25.00p 25.50p 248481
06/02/2019 25.50p 25.97p 25.50p 25.50p 19009
05/02/2019 25.50p 26.00p 25.00p 25.50p 86419
04/02/2019 26.75p 27.00p 25.33p 25.50p 251768
01/02/2019 25.75p 28.00p 25.50p 26.75p 298150
31/01/2019 26.00p 26.00p 25.70p 25.75p 204816
30/01/2019 26.00p 26.25p 25.50p 26.00p 149602
29/01/2019 26.00p 26.32p 25.62p 26.00p 91909
28/01/2019 26.00p 27.00p 25.50p 26.00p 487964
25/01/2019 26.00p 26.00p 24.00p 25.50p 18301
24/01/2019 26.00p 26.00p 25.25p 26.00p 30000
23/01/2019 26.00p 26.00p 25.00p 26.00p 81532
22/01/2019 26.00p 26.50p 25.00p 26.00p 40251
21/01/2019 26.00p 26.30p 25.30p 26.00p 9813
18/01/2019 26.50p 27.00p 25.00p 26.00p 36833
17/01/2019 26.50p 27.00p 25.55p 26.50p 11265
16/01/2019 26.55p 26.55p 25.55p 26.50p 4355
15/01/2019 26.50p 28.00p 25.00p 26.55p 13717
14/01/2019 28.00p 28.00p 25.00p 26.50p 109745
11/01/2019 28.00p 28.50p 27.00p 28.00p 26308
10/01/2019 28.00p 28.71p 27.00p 28.00p 230365
09/01/2019 28.00p 28.00p 28.00p 28.00p 0
08/01/2019 30.00p 30.00p 27.00p 28.00p 44131
07/01/2019 30.75p 30.75p 29.00p 30.00p 23977
04/01/2019 30.75p 30.85p 29.50p 30.75p 21558
03/01/2019 31.00p 31.40p 29.50p 30.75p 83255
02/01/2019 31.00p 31.50p 30.00p 31.00p 54201
31/12/2018 31.00p 31.40p 30.00p 31.00p 3197
28/12/2018 31.00p 32.00p 31.00p 31.00p 21419
27/12/2018 31.50p 31.60p 30.00p 31.00p 43349
24/12/2018 31.50p 33.00p 30.10p 31.50p 7985
21/12/2018 31.00p 32.00p 30.02p 31.50p 37834
20/12/2018 31.00p 31.80p 31.00p 31.00p 198821
19/12/2018 31.00p 32.00p 30.00p 31.00p 30757
18/12/2018 32.50p 32.50p 30.00p 31.00p 49445
17/12/2018 32.50p 32.50p 31.75p 32.50p 14500
14/12/2018 32.50p 33.70p 31.75p 32.50p 36757
13/12/2018 30.50p 33.00p 29.00p 32.50p 107765
12/12/2018 31.00p 31.85p 30.50p 30.50p 42962
11/12/2018 30.00p 32.00p 30.00p 31.00p 152932
10/12/2018 30.50p 31.20p 29.60p 30.00p 72484
07/12/2018 29.50p 32.00p 29.50p 30.50p 215452
06/12/2018 28.50p 28.50p 27.00p 28.00p 9601
05/12/2018 30.00p 31.50p 28.00p 30.00p 65641
04/12/2018 30.00p 31.96p 28.75p 30.00p 265
03/12/2018 29.00p 31.50p 27.50p 29.75p 90400
30/11/2018 29.00p 29.80p 29.00p 29.00p 17284
29/11/2018 29.00p 30.50p 27.50p 29.00p 67239
28/11/2018 28.00p 31.50p 28.00p 29.00p 161349
27/11/2018 27.00p 27.73p 26.00p 27.00p 6163
26/11/2018 26.50p 27.50p 26.00p 27.00p 63342
23/11/2018 27.50p 27.90p 25.25p 26.50p 87231
22/11/2018 24.00p 28.00p 24.00p 27.50p 139606
21/11/2018 24.00p 24.90p 23.20p 24.00p 3883
20/11/2018 23.00p 24.90p 22.50p 24.00p 68255
19/11/2018 23.00p 23.40p 22.00p 23.00p 99311
16/11/2018 23.00p 23.75p 21.00p 23.00p 171997
15/11/2018 24.00p 24.00p 22.00p 23.00p 7987
14/11/2018 24.25p 25.00p 23.00p 24.00p 15646
13/11/2018 26.50p 26.50p 24.25p 24.25p 34590
12/11/2018 26.50p 26.50p 25.05p 26.50p 52241
09/11/2018 27.00p 27.00p 25.05p 26.50p 31180
08/11/2018 27.50p 27.50p 26.00p 26.00p 65397
07/11/2018 29.00p 29.00p 26.03p 27.50p 31066
06/11/2018 29.00p 29.00p 28.00p 29.00p 7600
05/11/2018 30.50p 30.50p 28.05p 29.00p 14000
02/11/2018 30.50p 30.50p 30.00p 30.50p 8862
01/11/2018 32.50p 32.50p 28.00p 30.50p 90233
31/10/2018 33.25p 33.25p 32.00p 32.50p 4265
30/10/2018 33.00p 33.40p 32.00p 33.25p 17535
29/10/2018 32.00p 33.00p 32.00p 33.00p 67445
26/10/2018 32.50p 32.75p 30.00p 32.00p 28219
25/10/2018 32.75p 32.75p 31.25p 32.50p 3000
24/10/2018 33.50p 33.50p 32.25p 32.75p 3000
23/10/2018 33.50p 34.50p 33.50p 33.50p 4398
22/10/2018 33.50p 34.50p 32.00p 33.50p 16102
19/10/2018 33.00p 34.50p 32.00p 33.50p 31559
18/10/2018 34.50p 34.50p 32.00p 32.50p 31784
17/10/2018 34.50p 34.50p 34.50p 34.50p 10495
16/10/2018 34.50p 35.75p 34.00p 34.50p 7742
15/10/2018 35.00p 35.00p 33.00p 34.50p 17030
12/10/2018 34.50p 35.00p 34.00p 35.00p 7459
11/10/2018 36.00p 36.00p 33.00p 34.50p 53684
10/10/2018 36.00p 36.50p 35.20p 36.00p 2108
09/10/2018 35.50p 37.00p 35.20p 36.00p 34524
08/10/2018 34.50p 36.00p 34.50p 35.50p 32191
05/10/2018 36.00p 36.00p 34.00p 34.50p 75523
04/10/2018 36.00p 36.00p 34.60p 36.00p 5116
03/10/2018 36.00p 36.00p 34.78p 36.00p 5877
02/10/2018 36.00p 36.00p 34.78p 36.00p 12458
01/10/2018 35.00p 36.50p 34.78p 36.00p 44175
28/09/2018 35.00p 36.00p 35.00p 35.00p 21039
27/09/2018 34.50p 36.00p 34.50p 35.00p 51904
26/09/2018 34.50p 35.00p 34.50p 34.50p 47290
25/09/2018 34.50p 35.00p 34.28p 34.50p 7266
24/09/2018 35.00p 35.00p 33.00p 34.50p 109492
21/09/2018 36.00p 36.00p 33.25p 35.50p 83661
20/09/2018 36.00p 36.00p 35.00p 36.00p 10653
19/09/2018 37.00p 37.00p 35.00p 36.00p 15548
18/09/2018 37.00p 37.00p 36.00p 37.00p 10492
17/09/2018 37.00p 37.00p 36.00p 37.00p 6686
14/09/2018 37.00p 37.00p 36.00p 37.00p 3457
13/09/2018 37.00p 37.50p 36.00p 37.00p 2415
12/09/2018 37.00p 37.00p 36.00p 37.00p 2419
11/09/2018 37.00p 37.00p 36.00p 37.00p 4989
10/09/2018 38.50p 38.50p 36.00p 37.00p 33438
07/09/2018 38.50p 38.50p 37.00p 38.50p 19306
06/09/2018 39.50p 39.50p 37.00p 38.50p 54094
05/09/2018 39.50p 39.50p 38.25p 39.50p 5088
04/09/2018 39.50p 39.50p 38.50p 39.50p 7941
03/09/2018 39.50p 39.50p 38.25p 39.50p 9260
31/08/2018 39.50p 39.50p 39.50p 39.50p 0
30/08/2018 39.50p 40.50p 38.25p 39.50p 24467
29/08/2018 39.50p 39.50p 38.50p 39.50p 6101
28/08/2018 39.50p 40.70p 38.00p 39.50p 31552
24/08/2018 39.50p 40.70p 39.50p 39.50p 24889
23/08/2018 39.50p 39.95p 38.50p 39.50p 10932
22/08/2018 39.00p 40.00p 39.00p 39.50p 29525
21/08/2018 42.00p 42.00p 38.60p 39.00p 90581
20/08/2018 43.00p 43.00p 40.00p 42.00p 24251
17/08/2018 43.00p 43.00p 41.00p 43.00p 10000
16/08/2018 43.00p 43.00p 41.00p 43.00p 23243
15/08/2018 44.50p 45.00p 42.00p 43.00p 51653
14/08/2018 44.50p 44.50p 43.00p 44.50p 9988
13/08/2018 44.50p 44.75p 43.30p 44.50p 32620
10/08/2018 43.50p 44.80p 43.25p 44.50p 39136
09/08/2018 43.50p 44.00p 43.25p 43.50p 73460

*Close Price adjusted for both dividends and splits