Condor Gold (CNR) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
08/08/2018 46.00p 46.50p 42.00p 43.50p 168328
07/08/2018 45.00p 47.25p 44.75p 46.00p 187110
06/08/2018 41.50p 48.00p 41.50p 45.00p 827510
03/08/2018 40.50p 41.70p 40.50p 40.50p 8796
02/08/2018 40.50p 41.50p 39.25p 40.50p 59876
01/08/2018 39.50p 40.50p 38.75p 40.50p 12857
31/07/2018 39.50p 40.50p 39.50p 39.50p 5520
30/07/2018 39.50p 40.50p 38.56p 39.50p 27622
27/07/2018 39.50p 39.50p 39.50p 39.50p 0
26/07/2018 39.50p 40.50p 39.50p 39.50p 46257
25/07/2018 39.50p 40.50p 38.56p 39.50p 16523
24/07/2018 41.50p 41.80p 38.30p 39.50p 75039
23/07/2018 41.50p 41.99p 40.00p 41.50p 114455
20/07/2018 42.00p 42.40p 41.00p 42.00p 63290
19/07/2018 42.00p 42.80p 40.00p 42.00p 92696
18/07/2018 41.00p 43.00p 41.00p 42.00p 259901
17/07/2018 38.50p 42.00p 38.12p 41.00p 121294
16/07/2018 38.00p 39.00p 36.56p 38.50p 223550
13/07/2018 35.50p 38.50p 35.00p 37.00p 189463
12/07/2018 35.50p 35.50p 35.00p 35.50p 1180
11/07/2018 36.25p 36.25p 35.00p 35.50p 4862
10/07/2018 37.00p 37.85p 35.50p 36.25p 27394
09/07/2018 37.00p 37.85p 36.00p 37.00p 9620
06/07/2018 35.75p 38.00p 35.00p 37.00p 179000
05/07/2018 35.50p 36.00p 34.13p 35.00p 27413
04/07/2018 35.50p 36.00p 35.00p 35.50p 17639
03/07/2018 34.75p 35.50p 34.75p 35.50p 17383
02/07/2018 34.00p 35.00p 33.50p 34.75p 71813
29/06/2018 34.00p 34.00p 33.60p 34.00p 45133
28/06/2018 34.00p 34.50p 34.00p 34.00p 6295
27/06/2018 33.75p 34.00p 33.75p 34.00p 12500
26/06/2018 33.75p 34.00p 33.50p 33.75p 9982
25/06/2018 34.25p 34.25p 33.50p 33.80p 29170
22/06/2018 34.25p 34.25p 34.25p 34.25p 0
21/06/2018 34.75p 35.00p 34.00p 34.25p 7297
20/06/2018 35.25p 35.25p 34.00p 34.75p 27710
19/06/2018 35.25p 35.50p 35.00p 35.25p 58090
18/06/2018 34.50p 35.25p 34.00p 35.25p 220211
15/06/2018 34.50p 34.95p 34.00p 34.50p 14752
14/06/2018 34.50p 34.95p 34.00p 34.50p 24244
13/06/2018 34.25p 35.00p 34.00p 34.50p 19871
12/06/2018 33.75p 34.80p 33.50p 34.25p 118432
11/06/2018 36.75p 36.75p 33.63p 33.75p 225371
08/06/2018 37.25p 37.50p 36.50p 36.75p 60086
07/06/2018 37.25p 37.25p 36.50p 37.25p 20250
06/06/2018 37.25p 37.74p 36.50p 37.25p 28578
05/06/2018 37.25p 37.70p 36.50p 37.25p 19000
04/06/2018 37.25p 37.74p 36.50p 37.25p 50303
01/06/2018 37.25p 37.75p 36.50p 37.25p 25287
31/05/2018 37.25p 37.75p 36.50p 37.25p 59409
30/05/2018 37.50p 37.95p 36.00p 37.25p 184226
29/05/2018 39.25p 39.48p 37.00p 37.50p 159118
25/05/2018 39.25p 39.48p 38.50p 39.25p 67020
24/05/2018 39.25p 39.25p 39.25p 39.25p 0
23/05/2018 39.25p 40.00p 38.80p 39.25p 25509
22/05/2018 39.25p 39.50p 39.25p 39.25p 53750
21/05/2018 40.00p 40.00p 38.50p 39.25p 113595
18/05/2018 38.50p 40.40p 38.50p 40.00p 113863
17/05/2018 39.75p 40.00p 38.50p 38.50p 156879
16/05/2018 39.75p 40.50p 39.50p 39.75p 35851
15/05/2018 39.75p 40.25p 39.00p 39.75p 68982
14/05/2018 42.50p 43.00p 39.50p 40.25p 205768
11/05/2018 43.50p 45.00p 42.00p 42.50p 113988
10/05/2018 44.00p 44.00p 42.15p 43.50p 54545
09/05/2018 44.00p 45.00p 43.42p 44.00p 26997
08/05/2018 44.50p 45.00p 43.00p 44.00p 61824
04/05/2018 44.50p 44.73p 44.00p 44.50p 21888
03/05/2018 44.50p 44.75p 44.05p 44.50p 27000
02/05/2018 44.50p 44.50p 44.10p 44.50p 19408
01/05/2018 44.00p 44.80p 44.00p 44.50p 78000
30/04/2018 41.50p 44.50p 41.00p 44.00p 300992
27/04/2018 45.50p 46.00p 41.33p 41.50p 356321
26/04/2018 47.00p 47.00p 44.00p 45.50p 107604
25/04/2018 46.00p 48.40p 46.00p 47.00p 184016
24/04/2018 46.00p 46.50p 45.00p 46.00p 120105
23/04/2018 53.00p 53.00p 43.00p 46.00p 725400
20/04/2018 57.50p 57.50p 53.00p 54.00p 129853
19/04/2018 57.00p 60.00p 56.15p 57.50p 70398
18/04/2018 54.00p 58.00p 52.00p 57.00p 72574
17/04/2018 53.00p 55.50p 52.50p 54.00p 44395
16/04/2018 51.50p 54.00p 50.35p 53.00p 57584
13/04/2018 49.50p 53.00p 49.00p 51.50p 113634
12/04/2018 46.50p 50.97p 46.20p 49.50p 119919
11/04/2018 46.50p 48.00p 45.00p 46.50p 102075
10/04/2018 46.50p 47.40p 45.00p 46.50p 101322
09/04/2018 44.50p 48.00p 44.05p 46.50p 247945
06/04/2018 44.00p 44.80p 43.00p 44.50p 121419
05/04/2018 44.00p 44.33p 43.50p 44.00p 6224
04/04/2018 45.00p 45.00p 43.50p 44.00p 127322
03/04/2018 45.50p 46.00p 44.00p 45.00p 174335
29/03/2018 45.50p 45.70p 44.00p 45.50p 26521
28/03/2018 45.50p 46.00p 44.00p 45.50p 47310
27/03/2018 45.50p 47.00p 44.00p 45.50p 52678
26/03/2018 45.50p 46.40p 44.01p 45.50p 38217
23/03/2018 45.50p 47.40p 44.60p 45.50p 163225
22/03/2018 45.50p 47.50p 45.05p 46.50p 62283
21/03/2018 45.50p 46.00p 45.00p 45.50p 54207
20/03/2018 48.50p 48.50p 45.50p 45.50p 37140
19/03/2018 48.50p 48.50p 47.00p 48.50p 118249
16/03/2018 48.50p 48.80p 47.00p 48.50p 5234
15/03/2018 50.00p 50.50p 48.00p 48.50p 86847
14/03/2018 50.00p 50.50p 49.00p 50.00p 8438
13/03/2018 50.50p 50.50p 50.00p 50.00p 29581
12/03/2018 50.50p 50.50p 50.00p 50.50p 21842
09/03/2018 50.50p 50.50p 50.00p 50.50p 31145
08/03/2018 50.00p 50.80p 49.00p 50.50p 91150
07/03/2018 49.50p 50.50p 49.50p 50.00p 30936
06/03/2018 50.00p 50.85p 48.74p 49.50p 61085
05/03/2018 51.00p 51.00p 50.00p 50.50p 46594
02/03/2018 51.50p 51.50p 50.00p 51.00p 3592
01/03/2018 52.00p 52.45p 51.00p 51.50p 18828
28/02/2018 54.00p 54.00p 51.00p 52.00p 18134
27/02/2018 54.50p 54.50p 53.00p 54.00p 60049
26/02/2018 53.00p 57.80p 53.00p 54.50p 127368
23/02/2018 53.50p 53.50p 52.00p 52.50p 38836
22/02/2018 53.50p 53.50p 52.00p 53.50p 23965
21/02/2018 51.00p 54.50p 50.60p 53.50p 53487
20/02/2018 49.00p 51.20p 49.00p 51.00p 108090
19/02/2018 52.00p 53.00p 48.00p 49.00p 84605
16/02/2018 51.50p 53.00p 51.05p 52.00p 45686
15/02/2018 51.00p 51.50p 51.00p 51.50p 76753
14/02/2018 50.50p 53.00p 50.10p 51.00p 66079
13/02/2018 48.00p 52.00p 48.00p 50.50p 94320
12/02/2018 45.25p 48.40p 45.25p 48.00p 164876
09/02/2018 46.50p 46.50p 45.00p 45.25p 31658
08/02/2018 46.00p 46.80p 45.00p 46.50p 94032
07/02/2018 49.00p 49.70p 45.25p 46.00p 104579
06/02/2018 49.00p 52.00p 48.00p 49.00p 59896
05/02/2018 49.50p 50.80p 48.00p 49.50p 112673
02/02/2018 49.50p 50.95p 48.60p 49.50p 73639
01/02/2018 50.50p 52.00p 48.00p 51.00p 52722
31/01/2018 51.50p 53.40p 50.30p 51.00p 55153
30/01/2018 54.00p 54.50p 51.25p 51.50p 112861
29/01/2018 57.50p 57.68p 52.00p 53.50p 92284
26/01/2018 58.00p 58.00p 57.00p 57.50p 46039
25/01/2018 58.50p 59.00p 57.00p 58.00p 76658
24/01/2018 59.50p 60.00p 58.25p 58.50p 103302
23/01/2018 59.50p 60.85p 59.02p 59.50p 63915
22/01/2018 56.50p 61.85p 56.50p 59.50p 175972
19/01/2018 54.00p 58.00p 53.75p 56.50p 185210
18/01/2018 54.00p 54.00p 52.00p 54.00p 33011
17/01/2018 55.00p 55.60p 52.00p 54.00p 72881
16/01/2018 59.00p 59.00p 54.10p 55.00p 133291
15/01/2018 57.00p 61.00p 57.00p 59.00p 258296
12/01/2018 51.50p 58.00p 51.10p 57.00p 276542
11/01/2018 47.00p 52.70p 47.00p 50.00p 115106
10/01/2018 48.50p 48.50p 46.00p 47.00p 112441
09/01/2018 48.50p 49.00p 48.00p 48.50p 83548
08/01/2018 46.00p 49.00p 46.00p 48.50p 228378
05/01/2018 46.50p 47.60p 44.50p 46.00p 125241
04/01/2018 41.50p 48.00p 41.50p 46.50p 616225
03/01/2018 41.00p 42.50p 40.55p 41.50p 67562
02/01/2018 41.00p 42.00p 40.55p 41.00p 227804
29/12/2017 40.50p 40.50p 40.38p 40.50p 1948
28/12/2017 40.50p 41.00p 40.10p 40.50p 70323
27/12/2017 40.00p 41.00p 40.00p 40.50p 62786
22/12/2017 40.00p 40.99p 39.00p 40.00p 100969
21/12/2017 40.00p 41.00p 39.65p 40.00p 18844
20/12/2017 40.00p 41.00p 39.65p 40.00p 103366
19/12/2017 40.00p 41.00p 39.60p 40.00p 14342
18/12/2017 40.00p 41.00p 39.30p 40.00p 12938
15/12/2017 40.00p 40.99p 39.00p 40.00p 64312
14/12/2017 40.00p 41.00p 39.00p 40.00p 63224
13/12/2017 40.00p 41.00p 39.22p 40.00p 46252
12/12/2017 40.00p 41.00p 39.00p 40.00p 65729
11/12/2017 40.50p 41.00p 39.20p 40.00p 83302
08/12/2017 40.50p 41.00p 38.82p 40.50p 128156
07/12/2017 40.00p 41.00p 40.00p 40.50p 51947
06/12/2017 40.00p 40.90p 39.15p 40.00p 70237
05/12/2017 40.00p 40.00p 39.10p 39.50p 29665
04/12/2017 40.50p 40.50p 39.25p 40.00p 19094
01/12/2017 40.50p 40.70p 40.00p 40.50p 3711
30/11/2017 40.50p 41.00p 40.00p 40.50p 78402
29/11/2017 41.00p 41.00p 40.25p 40.50p 30336
28/11/2017 41.50p 41.50p 41.00p 41.00p 13850
27/11/2017 41.50p 42.00p 41.00p 41.50p 45384
24/11/2017 44.00p 44.34p 41.13p 41.50p 146439
23/11/2017 43.50p 44.50p 43.50p 44.00p 58875
22/11/2017 42.00p 45.50p 42.00p 43.50p 223727
21/11/2017 40.00p 44.70p 40.00p 42.00p 145381
20/11/2017 39.50p 40.00p 39.50p 40.00p 11147
17/11/2017 39.50p 39.50p 39.32p 39.50p 77634
16/11/2017 39.50p 40.00p 39.30p 39.50p 4385
15/11/2017 39.50p 39.90p 39.00p 39.50p 111660
14/11/2017 39.50p 40.00p 39.00p 39.50p 289571
13/11/2017 39.00p 40.05p 38.10p 39.50p 186395
10/11/2017 38.50p 39.25p 38.10p 39.00p 29454
09/11/2017 40.00p 40.80p 37.30p 38.50p 98452
08/11/2017 39.00p 41.00p 38.00p 40.00p 285643
07/11/2017 40.75p 40.75p 39.00p 39.00p 423567
06/11/2017 41.00p 41.20p 40.00p 40.75p 160554
03/11/2017 43.50p 43.50p 40.00p 41.00p 260167
02/11/2017 43.50p 43.50p 43.00p 43.50p 2625
01/11/2017 43.50p 43.50p 43.00p 43.50p 25846
31/10/2017 43.50p 44.00p 43.00p 43.50p 36406
30/10/2017 44.00p 44.40p 43.00p 43.50p 96580
27/10/2017 44.75p 45.15p 43.00p 44.00p 92694
26/10/2017 46.00p 46.50p 44.51p 44.75p 80181
25/10/2017 46.50p 47.00p 45.00p 46.00p 112344
24/10/2017 44.50p 47.00p 44.40p 46.50p 521600

*Close Price adjusted for both dividends and splits