Cora Gold Limited (DI) (CORA) Share Price

Basic Resources Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Cora Gold Limited (DI)

Date Open High Low Close* Volume
14/05/2025 8.25p 8.50p 8.11p 8.25p 216954
13/05/2025 8.25p 8.50p 8.00p 8.25p 244494
12/05/2025 8.50p 9.00p 8.00p 8.25p 379761
09/05/2025 8.50p 9.00p 8.00p 8.50p 577872
08/05/2025 8.75p 9.00p 8.01p 8.75p 849468
07/05/2025 8.75p 9.00p 8.50p 8.75p 446276
06/05/2025 8.50p 9.00p 8.00p 8.75p 219727
02/05/2025 8.75p 9.00p 8.00p 8.50p 466246
01/05/2025 8.38p 9.00p 8.00p 8.75p 203899
30/04/2025 8.25p 8.75p 8.00p 8.25p 405171
29/04/2025 8.00p 8.50p 7.55p 8.00p 360873
28/04/2025 8.00p 8.50p 7.50p 8.00p 153006
25/04/2025 7.25p 8.25p 7.00p 8.00p 483999
24/04/2025 7.25p 7.50p 7.00p 7.25p 195462
23/04/2025 7.25p 7.50p 6.50p 7.25p 618978
22/04/2025 6.75p 7.60p 6.60p 7.25p 671040
17/04/2025 6.75p 7.15p 6.50p 7.15p 155327
16/04/2025 6.50p 7.00p 6.00p 6.75p 1751484
15/04/2025 6.50p 7.00p 6.00p 6.50p 334892
14/04/2025 6.75p 7.15p 6.00p 6.50p 842009
11/04/2025 6.00p 7.00p 6.00p 6.75p 1083398
10/04/2025 5.75p 6.50p 5.50p 6.00p 296305
09/04/2025 5.75p 6.00p 5.50p 5.75p 264268
08/04/2025 6.00p 6.50p 5.50p 5.75p 200129
07/04/2025 6.25p 6.50p 5.50p 5.75p 375141
04/04/2025 6.25p 6.50p 6.00p 6.25p 583360
03/04/2025 6.25p 6.50p 6.00p 6.25p 189017
02/04/2025 6.25p 6.50p 6.00p 6.40p 215264
01/04/2025 5.75p 6.50p 5.50p 6.25p 793557
31/03/2025 5.38p 6.00p 5.00p 5.75p 628486
28/03/2025 5.38p 5.50p 5.25p 5.38p 396888
27/03/2025 5.38p 5.50p 5.25p 5.38p 220985
26/03/2025 5.25p 6.00p 5.25p 5.38p 1087500
25/03/2025 5.88p 6.50p 5.50p 5.90p 1359594
24/03/2025 6.50p 7.00p 5.50p 6.90p 1616150
21/03/2025 6.03p 7.50p 5.92p 6.50p 3037126
20/03/2025 5.00p 6.25p 4.80p 6.05p 3105894
19/03/2025 4.80p 5.20p 4.60p 5.20p 766073
18/03/2025 4.60p 5.00p 4.52p 4.80p 1006981
17/03/2025 4.45p 4.70p 4.40p 4.55p 1228470
14/03/2025 4.40p 4.60p 4.30p 4.45p 613318
13/03/2025 4.40p 4.50p 4.30p 4.40p 351692
12/03/2025 4.45p 4.60p 4.30p 4.40p 534017
11/03/2025 3.95p 4.80p 3.90p 4.30p 2984215
10/03/2025 3.35p 4.30p 3.20p 3.98p 2146705
07/03/2025 3.10p 3.20p 3.10p 3.10p 159105
06/03/2025 3.10p 3.20p 2.94p 3.10p 184691
05/03/2025 3.10p 3.20p 3.00p 3.10p 12340
04/03/2025 3.05p 3.15p 3.00p 3.10p 328899
03/03/2025 2.95p 3.09p 2.95p 3.05p 177907
28/02/2025 2.95p 3.09p 2.80p 2.95p 495075
27/02/2025 2.95p 3.09p 2.91p 2.95p 111884
26/02/2025 3.10p 3.20p 2.80p 2.95p 757062
25/02/2025 3.10p 3.20p 3.01p 3.10p 111395
24/02/2025 3.05p 3.20p 3.00p 3.10p 332974
21/02/2025 3.00p 3.10p 3.00p 3.05p 151096
20/02/2025 2.95p 3.10p 2.80p 3.00p 369704
19/02/2025 2.70p 3.10p 2.70p 2.95p 1316829
18/02/2025 2.70p 2.70p 2.60p 2.70p 46133
17/02/2025 2.65p 2.80p 2.50p 2.70p 379559
14/02/2025 2.60p 2.70p 2.60p 2.65p 204854
13/02/2025 2.60p 2.70p 2.56p 2.60p 8180
12/02/2025 2.60p 2.60p 2.50p 2.60p 30
11/02/2025 2.60p 2.70p 2.50p 2.60p 308386
10/02/2025 2.55p 2.70p 2.51p 2.60p 528189
07/02/2025 2.70p 2.70p 2.55p 2.55p 50186
06/02/2025 2.70p 2.79p 2.60p 2.70p 5476
05/02/2025 2.75p 2.80p 2.60p 2.70p 707169
04/02/2025 2.65p 2.75p 2.60p 2.75p 1520707
03/02/2025 2.60p 2.70p 2.50p 2.65p 1039850
31/01/2025 2.60p 2.64p 2.52p 2.60p 299910
30/01/2025 2.60p 2.68p 2.52p 2.60p 77362
29/01/2025 2.60p 2.70p 2.50p 2.60p 202071
28/01/2025 2.85p 2.90p 2.50p 2.60p 1532780
27/01/2025 2.85p 3.00p 2.70p 2.85p 82898
24/01/2025 2.30p 3.00p 2.30p 2.85p 1560805
23/01/2025 2.30p 2.50p 2.10p 2.30p 29022
22/01/2025 2.30p 2.44p 2.12p 2.30p 4138
21/01/2025 2.30p 2.50p 2.11p 2.30p 4000662
20/01/2025 2.30p 2.37p 2.30p 2.30p 0
17/01/2025 2.30p 2.50p 2.10p 2.30p 42151
16/01/2025 2.30p 2.50p 2.10p 2.30p 2378
15/01/2025 2.30p 2.30p 2.14p 2.30p 71925
14/01/2025 2.30p 2.50p 2.10p 2.30p 133575
13/01/2025 2.30p 2.50p 2.10p 2.30p 230217
10/01/2025 2.30p 2.50p 2.10p 2.30p 8567
09/01/2025 2.35p 2.35p 2.10p 2.30p 65939
08/01/2025 2.35p 2.40p 2.20p 2.35p 31563
07/01/2025 2.35p 2.50p 2.20p 2.35p 2334
06/01/2025 2.35p 2.35p 2.20p 2.35p 10523
03/01/2025 2.35p 2.35p 2.20p 2.35p 111
02/01/2025 2.45p 2.60p 2.20p 2.35p 54246
31/12/2024 2.40p 2.60p 2.40p 2.45p 64133
30/12/2024 2.40p 2.40p 2.40p 2.40p 0
27/12/2024 2.40p 2.50p 2.30p 2.40p 36242
24/12/2024 2.35p 2.40p 2.40p 2.40p 0
23/12/2024 2.40p 2.40p 2.30p 2.40p 1558
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

*Close Price adjusted for both dividends and splits