Cora Gold Limited (DI) (CORA) Share Price

Basic Resources Sector


Date Open High Low Close* Volume
20/12/2024 2.35p 2.50p 2.35p 2.40p 398
19/12/2024 2.35p 2.50p 2.35p 2.40p 1200
18/12/2024 2.35p 2.50p 2.30p 2.40p 8555
17/12/2024 2.40p 2.40p 2.40p 2.40p 0
16/12/2024 2.35p 2.50p 2.30p 2.40p 2304
13/12/2024 2.40p 2.40p 2.30p 2.40p 10050
12/12/2024 2.40p 2.46p 2.40p 2.40p 4065
11/12/2024 2.40p 2.50p 2.32p 2.40p 110843
10/12/2024 2.40p 2.40p 2.31p 2.40p 3664
09/12/2024 2.40p 2.50p 2.30p 2.40p 6048
06/12/2024 2.35p 2.50p 2.30p 2.40p 290
05/12/2024 2.40p 2.50p 2.30p 2.40p 56003
04/12/2024 2.55p 2.70p 2.30p 2.40p 153969
03/12/2024 2.60p 2.70p 2.40p 2.55p 40923
02/12/2024 2.60p 2.70p 2.45p 2.60p 352640
29/11/2024 2.60p 2.70p 2.50p 2.60p 73031
28/11/2024 2.60p 2.70p 2.50p 2.60p 10346
27/11/2024 2.60p 2.60p 2.55p 2.60p 18692
26/11/2024 2.60p 2.67p 2.60p 2.60p 3545
25/11/2024 2.60p 2.70p 2.52p 2.60p 65391
22/11/2024 2.60p 2.70p 2.50p 2.60p 44131
21/11/2024 2.60p 2.60p 2.55p 2.60p 0
20/11/2024 2.60p 2.70p 2.50p 2.60p 165243
19/11/2024 2.75p 2.80p 2.50p 2.60p 497711
18/11/2024 2.75p 2.86p 2.64p 2.75p 453537
15/11/2024 2.75p 2.86p 2.62p 2.62p 38816
14/11/2024 2.55p 2.86p 2.55p 2.75p 694941
13/11/2024 2.55p 2.70p 2.51p 2.55p 878499
12/11/2024 2.60p 2.66p 2.50p 2.55p 131829
11/11/2024 2.85p 2.85p 2.50p 2.60p 855109
08/11/2024 3.25p 3.50p 2.90p 3.00p 407832
07/11/2024 3.25p 3.50p 3.00p 3.25p 103487
06/11/2024 3.20p 3.50p 3.00p 3.25p 19663
05/11/2024 3.20p 3.35p 3.02p 3.20p 3087
04/11/2024 3.20p 3.40p 3.00p 3.20p 38388
01/11/2024 3.20p 3.40p 3.00p 3.20p 5498
31/10/2024 3.20p 3.30p 3.20p 3.20p 73
30/10/2024 3.20p 3.40p 3.20p 3.20p 77566
29/10/2024 3.25p 3.40p 3.00p 3.20p 93752
28/10/2024 3.35p 3.50p 3.10p 3.25p 128444
25/10/2024 3.35p 3.50p 3.22p 3.35p 18075
24/10/2024 3.20p 3.40p 3.10p 3.10p 347380
23/10/2024 3.10p 3.30p 3.00p 3.20p 142624
22/10/2024 3.05p 3.20p 3.00p 3.10p 10532
21/10/2024 3.05p 3.10p 3.00p 3.05p 6141
18/10/2024 3.05p 3.10p 3.00p 3.05p 41891
17/10/2024 3.00p 3.20p 3.00p 3.05p 97295
16/10/2024 3.00p 3.00p 3.00p 3.00p 0
15/10/2024 3.00p 3.10p 2.90p 3.00p 13255
14/10/2024 3.00p 3.06p 2.90p 3.00p 139295
11/10/2024 3.00p 3.10p 2.90p 3.00p 60049
10/10/2024 3.00p 3.04p 2.90p 3.00p 141546
09/10/2024 3.00p 3.10p 2.90p 3.00p 151333
08/10/2024 2.85p 3.16p 2.80p 3.16p 598932
07/10/2024 2.85p 3.30p 2.81p 2.90p 1253957
04/10/2024 2.80p 3.00p 2.65p 2.80p 63857
03/10/2024 2.80p 3.00p 2.60p 2.80p 275630
02/10/2024 2.80p 3.00p 2.60p 2.80p 296113
01/10/2024 2.80p 3.00p 2.60p 3.00p 299071
30/09/2024 2.80p 3.00p 2.65p 2.80p 567085
27/09/2024 2.35p 3.00p 2.22p 2.80p 1333089
26/09/2024 2.05p 2.60p 2.00p 2.35p 1397845
25/09/2024 1.80p 2.10p 1.80p 2.05p 1361835
24/09/2024 1.80p 2.00p 1.70p 1.80p 1189589
23/09/2024 1.55p 1.80p 1.51p 1.80p 1717604
20/09/2024 1.50p 1.58p 1.50p 1.55p 184289
19/09/2024 1.50p 1.50p 1.49p 1.50p 42360
18/09/2024 1.50p 1.50p 1.40p 1.50p 317
17/09/2024 1.50p 1.50p 1.40p 1.50p 7900
16/09/2024 1.50p 1.58p 1.40p 1.50p 1333
13/09/2024 1.40p 1.50p 1.40p 1.50p 377326
12/09/2024 1.45p 1.46p 1.45p 1.45p 45508
11/09/2024 1.45p 1.47p 1.40p 1.45p 205456
10/09/2024 1.45p 1.47p 1.40p 1.45p 33867
09/09/2024 1.45p 1.45p 1.40p 1.45p 101191
06/09/2024 1.50p 1.50p 1.40p 1.45p 299291
05/09/2024 1.50p 1.60p 1.50p 1.50p 31250
04/09/2024 1.50p 1.50p 1.45p 1.50p 0
03/09/2024 1.50p 1.60p 1.44p 1.50p 9805
02/09/2024 1.50p 1.50p 1.44p 1.50p 64967
30/08/2024 1.55p 1.55p 1.40p 1.50p 304000
29/08/2024 1.60p 1.60p 1.50p 1.55p 96529
28/08/2024 1.60p 1.70p 1.60p 1.60p 574
27/08/2024 1.60p 1.65p 1.53p 1.60p 24576
23/08/2024 1.45p 1.70p 1.45p 1.60p 224338
22/08/2024 1.45p 1.49p 1.45p 1.45p 140000
21/08/2024 1.45p 1.50p 1.40p 1.45p 571
20/08/2024 1.45p 1.49p 1.45p 1.45p 5245
19/08/2024 1.45p 1.49p 1.45p 1.45p 70496
16/08/2024 1.45p 1.45p 1.42p 1.45p 48447
15/08/2024 1.45p 1.50p 1.45p 1.45p 75075
14/08/2024 1.45p 1.49p 1.42p 1.45p 84267
13/08/2024 1.45p 1.50p 1.45p 1.45p 207909
12/08/2024 1.60p 1.60p 1.40p 1.50p 201380
09/08/2024 1.60p 1.63p 1.60p 1.60p 0
08/08/2024 1.60p 1.60p 1.50p 1.60p 3365
07/08/2024 1.60p 1.63p 1.60p 1.60p 0
06/08/2024 1.60p 1.60p 1.50p 1.60p 119
05/08/2024 1.60p 1.60p 1.50p 1.60p 10189
02/08/2024 1.60p 1.70p 1.60p 1.60p 411
01/08/2024 1.60p 1.70p 1.50p 1.60p 10232
31/07/2024 1.60p 1.68p 1.60p 1.60p 1280
30/07/2024 1.60p 1.60p 1.55p 1.60p 0
29/07/2024 1.60p 1.60p 1.50p 1.60p 7000
26/07/2024 1.60p 1.55p 1.55p 1.60p 0
25/07/2024 1.60p 1.60p 1.60p 1.60p 40000
24/07/2024 1.60p 1.60p 1.55p 1.60p 0
23/07/2024 1.60p 1.60p 1.50p 1.60p 240000
22/07/2024 1.60p 1.60p 1.60p 1.60p 130000
19/07/2024 1.60p 1.60p 1.55p 1.60p 0
18/07/2024 1.60p 1.60p 1.55p 1.60p 15857
17/07/2024 1.60p 1.68p 1.50p 1.60p 10857
16/07/2024 1.60p 1.68p 1.50p 1.60p 230330
15/07/2024 1.60p 1.68p 1.60p 1.60p 1405
12/07/2024 1.60p 1.69p 1.60p 1.60p 29
11/07/2024 1.60p 1.73p 1.50p 1.60p 495123
10/07/2024 1.70p 1.81p 1.50p 1.70p 217751
09/07/2024 1.70p 1.90p 1.50p 1.70p 373610
08/07/2024 1.60p 1.60p 1.60p 1.60p 0
05/07/2024 1.70p 1.70p 1.50p 1.60p 532504
04/07/2024 1.70p 1.70p 1.60p 1.70p 116
03/07/2024 1.70p 1.70p 1.64p 1.70p 0
02/07/2024 1.70p 1.70p 1.60p 1.70p 2518139
01/07/2024 1.70p 1.70p 1.60p 1.70p 1009432
28/06/2024 1.70p 1.70p 1.64p 1.70p 0
27/06/2024 1.70p 1.70p 1.64p 1.70p 0
26/06/2024 1.75p 1.80p 1.60p 1.70p 223130
25/06/2024 1.75p 1.80p 1.70p 1.75p 2319
24/06/2024 1.75p 1.77p 1.70p 1.75p 79368
21/06/2024 1.75p 1.75p 1.70p 1.75p 50000
20/06/2024 1.75p 1.77p 1.70p 1.75p 20775
19/06/2024 1.80p 1.88p 1.70p 1.75p 98410
18/06/2024 1.80p 1.80p 1.77p 1.80p 0
17/06/2024 1.80p 1.80p 1.70p 1.80p 51015
14/06/2024 1.95p 2.10p 1.70p 1.80p 78911
13/06/2024 1.95p 1.95p 1.95p 1.95p 25000
12/06/2024 1.95p 1.95p 1.94p 1.95p 2550
11/06/2024 1.95p 2.04p 1.95p 1.95p 0
10/06/2024 1.95p 1.95p 1.82p 1.95p 99118
07/06/2024 2.00p 2.00p 1.80p 1.95p 39182
06/06/2024 2.00p 2.08p 1.90p 2.00p 10795
05/06/2024 2.00p 2.00p 1.90p 2.00p 153389
04/06/2024 2.00p 2.00p 1.90p 2.00p 249752
03/06/2024 2.00p 2.01p 1.90p 2.00p 65322
31/05/2024 2.05p 2.05p 1.90p 2.00p 97686
30/05/2024 2.05p 2.09p 2.00p 2.05p 5095
29/05/2024 2.05p 2.05p 2.00p 2.05p 3867
28/05/2024 2.05p 2.08p 2.01p 2.05p 54452
24/05/2024 2.05p 2.10p 2.00p 2.05p 1656
23/05/2024 2.05p 2.07p 2.05p 2.05p 0
22/05/2024 2.05p 2.08p 2.00p 2.05p 203696
21/05/2024 2.05p 2.05p 2.00p 2.05p 198414
20/05/2024 2.25p 2.30p 2.00p 2.05p 521899
17/05/2024 2.20p 2.27p 2.11p 2.20p 12701
16/05/2024 2.30p 2.33p 2.20p 2.20p 230027
15/05/2024 2.30p 2.32p 2.23p 2.30p 58139
14/05/2024 2.30p 2.35p 2.30p 2.30p 0
13/05/2024 2.30p 2.33p 2.22p 2.30p 80238
10/05/2024 2.30p 2.40p 2.20p 2.30p 413505
09/05/2024 2.30p 2.40p 2.20p 2.30p 12563
08/05/2024 2.30p 2.34p 2.25p 2.30p 81047
07/05/2024 2.30p 2.30p 2.23p 2.30p 117458
03/05/2024 2.30p 2.40p 2.30p 2.30p 83
02/05/2024 2.30p 2.30p 2.24p 2.30p 2385
01/05/2024 2.30p 2.40p 2.30p 2.30p 97
30/04/2024 2.30p 2.30p 2.24p 2.30p 19699
29/04/2024 2.30p 2.40p 2.24p 2.30p 103452
26/04/2024 2.30p 2.40p 2.20p 2.22p 63905
25/04/2024 2.30p 2.40p 2.20p 2.30p 35341
24/04/2024 2.30p 2.33p 2.30p 2.30p 0
23/04/2024 2.30p 2.33p 2.30p 2.30p 0
22/04/2024 2.30p 2.40p 2.22p 2.30p 47732
19/04/2024 2.20p 2.40p 2.00p 2.30p 231364
18/04/2024 2.30p 2.40p 2.28p 2.30p 872
17/04/2024 2.30p 2.40p 2.20p 2.30p 65070
16/04/2024 2.30p 2.30p 2.16p 2.30p 41608
15/04/2024 2.15p 2.40p 2.10p 2.20p 830437
12/04/2024 2.10p 2.30p 2.00p 2.20p 4260956
11/04/2024 2.10p 2.10p 2.10p 2.10p 0
10/04/2024 2.10p 2.19p 2.03p 2.10p 77544
09/04/2024 2.10p 2.19p 2.03p 2.10p 31297
08/04/2024 1.80p 2.20p 1.70p 2.10p 1179865
05/04/2024 1.75p 1.80p 1.75p 1.75p 68392
04/04/2024 1.75p 1.79p 1.73p 1.75p 318127
03/04/2024 1.75p 1.75p 1.70p 1.75p 42114
02/04/2024 1.75p 1.79p 1.72p 1.75p 66853
28/03/2024 1.75p 1.80p 1.70p 1.76p 290829
27/03/2024 1.75p 1.80p 1.72p 1.75p 68880
26/03/2024 1.75p 1.80p 1.71p 1.75p 365000
25/03/2024 1.75p 1.92p 1.70p 1.75p 51889
22/03/2024 1.75p 1.75p 1.75p 1.75p 0
21/03/2024 1.75p 1.75p 1.70p 1.75p 33173
20/03/2024 1.85p 1.85p 1.85p 1.75p 919507
19/03/2024 1.85p 1.87p 1.80p 1.85p 22229
18/03/2024 1.85p 1.90p 1.80p 1.90p 80052
15/03/2024 1.90p 1.99p 1.80p 1.85p 100090
14/03/2024 1.95p 1.95p 1.81p 1.90p 47373
13/03/2024 2.00p 2.00p 1.90p 1.95p 142536
12/03/2024 1.95p 1.97p 1.93p 1.95p 0
11/03/2024 2.00p 2.00p 1.90p 1.97p 145860

*Close Price adjusted for both dividends and splits