Corpus Resources (COR) Share Price

  1. Home
    2. /
  2. Company
    3. /
  3. Corpus Resources

Date Open High Low Close* Volume
22/04/2025 0.02p 0.02p 0.02p 0.02p 17678192
17/04/2025 0.02p 0.03p 0.02p 0.02p 173678944
16/04/2025 0.02p 0.02p 0.01p 0.02p 51714044
15/04/2025 0.02p 0.02p 0.02p 0.02p 42314
14/04/2025 0.02p 0.02p 0.02p 0.02p 7026303
11/04/2025 0.02p 0.02p 0.02p 0.02p 1255330
10/04/2025 0.02p 0.02p 0.01p 0.01p 10018823
09/04/2025 0.02p 0.02p 0.02p 0.02p 3121633
08/04/2025 0.02p 0.02p 0.02p 0.02p 588051
07/04/2025 0.02p 0.02p 0.01p 0.02p 4267878
04/04/2025 0.02p 0.02p 0.02p 0.02p 20398898
03/04/2025 0.02p 0.02p 0.02p 0.02p 15906920
02/04/2025 0.02p 0.02p 0.02p 0.02p 15336047
01/04/2025 0.02p 0.02p 0.02p 0.02p 8616826
31/03/2025 0.02p 0.02p 0.02p 0.02p 22534406
28/03/2025 0.01p 0.02p 0.01p 0.02p 256315504
27/03/2025 0.01p 0.01p 0.01p 0.01p 11602865
26/03/2025 0.01p 0.01p 0.01p 0.01p 8462623
25/03/2025 0.01p 0.01p 0.01p 0.01p 8741306
24/03/2025 0.01p 0.02p 0.01p 0.01p 72863504
21/03/2025 0.01p 0.01p 0.01p 0.01p 10736825
20/03/2025 0.01p 0.01p 0.01p 0.01p 9691532
19/03/2025 0.01p 0.01p 0.01p 0.01p 3056171
18/03/2025 0.02p 0.02p 0.01p 0.01p 19667368
17/03/2025 0.02p 0.02p 0.01p 0.02p 33636316
14/03/2025 0.02p 0.02p 0.01p 0.02p 42899684
13/03/2025 0.02p 0.02p 0.01p 0.02p 64249080
12/03/2025 0.02p 0.02p 0.01p 0.02p 94767496
11/03/2025 0.01p 0.02p 0.01p 0.02p 250269824
10/03/2025 0.01p 0.02p 0.01p 0.01p 54058820
07/03/2025 0.02p 0.02p 0.01p 0.01p 12982438
06/03/2025 0.01p 0.02p 0.01p 0.02p 52495212
05/03/2025 0.01p 0.02p 0.01p 0.02p 105176672
04/03/2025 0.01p 0.02p 0.01p 0.01p 257852800
03/03/2025 0.02p 0.02p 0.01p 0.01p 19304804
28/02/2025 0.02p 0.02p 0.01p 0.02p 303882
27/02/2025 0.02p 0.02p 0.01p 0.02p 24287058
26/02/2025 0.02p 0.02p 0.01p 0.02p 44392516
25/02/2025 0.02p 0.02p 0.02p 0.02p 91052304
24/02/2025 0.02p 0.02p 0.01p 0.02p 125151944
21/02/2025 0.02p 0.02p 0.02p 0.02p 21783820
20/02/2025 0.02p 0.02p 0.02p 0.02p 205816112
19/02/2025 0.02p 0.02p 0.02p 0.02p 25905236
18/02/2025 0.02p 0.02p 0.02p 0.02p 12250051
17/02/2025 0.02p 0.02p 0.02p 0.02p 238777728
14/02/2025 0.02p 0.03p 0.02p 0.02p 991732416
13/02/2025 0.02p 0.02p 0.02p 0.02p 143251568
12/02/2025 0.02p 0.02p 0.02p 0.02p 202361552
11/02/2025 0.02p 0.02p 0.02p 0.02p 88856560
10/02/2025 0.02p 0.02p 0.02p 0.02p 20820000
07/02/2025 0.02p 0.02p 0.02p 0.02p 820000
06/02/2025 0.02p 0.02p 0.02p 0.02p 20000000
05/02/2025 0.02p 0.02p 0.02p 0.02p 14163220
04/02/2025 0.02p 0.02p 0.02p 0.02p 12889773
03/02/2025 0.02p 0.02p 0.02p 0.02p 16535542
31/01/2025 0.03p 0.03p 0.02p 0.02p 130896304
30/01/2025 0.03p 0.03p 0.03p 0.03p 1145740
29/01/2025 0.03p 0.03p 0.03p 0.03p 16060588
28/01/2025 0.03p 0.03p 0.03p 0.03p 53786088
27/01/2025 0.03p 0.03p 0.03p 0.03p 0
24/01/2025 0.03p 0.03p 0.03p 0.03p 10124415
23/01/2025 0.03p 0.03p 0.03p 0.03p 4611334
22/01/2025 0.03p 0.03p 0.03p 0.03p 8147694
21/01/2025 0.03p 0.03p 0.03p 0.03p 1510187
20/01/2025 0.03p 0.03p 0.03p 0.03p 48799964
17/01/2025 0.03p 0.03p 0.03p 0.03p 1100085
16/01/2025 0.03p 0.03p 0.03p 0.03p 47140152
15/01/2025 0.03p 0.03p 0.03p 0.03p 0
14/01/2025 0.03p 0.03p 0.03p 0.03p 0
13/01/2025 0.02p 0.03p 0.02p 0.03p 0
10/01/2025 0.03p 0.03p 0.03p 0.03p 0
09/01/2025 0.03p 0.03p 0.02p 0.03p 400000
08/01/2025 0.03p 0.03p 0.02p 0.03p 2769888
07/01/2025 0.03p 0.03p 0.02p 0.03p 3626986
06/01/2025 0.03p 0.03p 0.02p 0.03p 641626
03/01/2025 0.03p 0.03p 0.02p 0.03p 116716
02/01/2025 0.03p 0.03p 0.02p 0.03p 6319903
31/12/2024 0.03p 0.03p 0.03p 0.03p 11937669
30/12/2024 0.03p 0.03p 0.02p 0.03p 11783476
27/12/2024 0.03p 0.03p 0.03p 0.03p 0
24/12/2024 0.03p 0.03p 0.03p 0.03p 0
23/12/2024 0.03p 0.03p 0.03p 0.03p 0
20/12/2024 0.03p 0.03p 0.03p 0.03p 0
19/12/2024 0.03p 0.03p 0.03p 0.03p 79527
18/12/2024 0.03p 0.03p 0.02p 0.03p 0
17/12/2024 0.03p 0.03p 0.02p 0.03p 5084289
16/12/2024 0.03p 0.03p 0.02p 0.03p 442399
13/12/2024 0.03p 0.03p 0.02p 0.03p 6571606
12/12/2024 0.03p 0.03p 0.02p 0.03p 27600000
11/12/2024 0.03p 0.03p 0.03p 0.03p 29439
10/12/2024 0.03p 0.03p 0.03p 0.03p 6823081
09/12/2024 0.02p 0.03p 0.02p 0.03p 110305984
06/12/2024 0.03p 0.03p 0.02p 0.02p 71793920
05/12/2024 0.03p 0.03p 0.02p 0.03p 132592208
04/12/2024 0.03p 0.03p 0.02p 0.03p 60157800
03/12/2024 0.02p 0.03p 0.02p 0.03p 63156172
02/12/2024 0.03p 0.03p 0.02p 0.02p 293503296
29/11/2024 0.03p 0.03p 0.03p 0.03p 0
28/11/2024 0.03p 0.03p 0.03p 0.03p 16355135
27/11/2024 0.03p 0.03p 0.03p 0.03p 0
26/11/2024 0.03p 0.03p 0.03p 0.03p 6706500
25/11/2024 0.03p 0.03p 0.03p 0.03p 25663056
22/11/2024 0.03p 0.03p 0.03p 0.03p 0
21/11/2024 0.03p 0.03p 0.03p 0.03p 6386239
20/11/2024 0.03p 0.03p 0.03p 0.03p 2005166
19/11/2024 0.03p 0.03p 0.03p 0.03p 1464646
18/11/2024 0.03p 0.03p 0.03p 0.03p 0
15/11/2024 0.03p 0.03p 0.03p 0.03p 7900000
14/11/2024 0.03p 0.03p 0.03p 0.03p 21506372
13/11/2024 0.03p 0.03p 0.03p 0.03p 83813
12/11/2024 0.04p 0.04p 0.03p 0.03p 2200036
11/11/2024 0.04p 0.04p 0.03p 0.04p 6665466
08/11/2024 0.04p 0.04p 0.03p 0.04p 1570191
07/11/2024 0.04p 0.04p 0.04p 0.04p 10000
06/11/2024 0.03p 0.04p 0.03p 0.04p 3236854
05/11/2024 0.03p 0.04p 0.03p 0.03p 57783352
04/11/2024 0.04p 0.04p 0.03p 0.03p 65285432
01/11/2024 0.04p 0.04p 0.03p 0.04p 2258082
31/10/2024 0.03p 0.04p 0.03p 0.04p 102504200
30/10/2024 0.03p 0.03p 0.03p 0.03p 39414196

*Close Price adjusted for both dividends and splits