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
14/12/2018 5.20p 5.23p 5.20p 5.20p 20000
13/12/2018 5.30p 5.38p 5.10p 5.20p 98604
12/12/2018 5.50p 5.50p 5.15p 5.30p 68615
11/12/2018 5.55p 5.55p 5.30p 5.50p 5000
10/12/2018 5.65p 5.66p 5.00p 5.55p 145304
07/12/2018 5.65p 5.68p 5.50p 5.65p 93184
06/12/2018 6.30p 6.30p 5.50p 5.65p 135690
05/12/2018 6.55p 6.55p 6.30p 6.30p 0
04/12/2018 6.55p 6.60p 6.20p 6.55p 135489
03/12/2018 6.55p 6.59p 6.19p 6.55p 42580
30/11/2018 6.60p 6.65p 6.00p 6.55p 249858
29/11/2018 7.25p 7.25p 5.85p 6.60p 488281
28/11/2018 8.25p 8.25p 7.00p 7.25p 202232
27/11/2018 8.50p 8.50p 8.15p 8.25p 9922
26/11/2018 8.50p 8.50p 8.10p 8.50p 30000
23/11/2018 8.75p 8.75p 8.50p 8.50p 51000
22/11/2018 8.75p 8.75p 8.75p 8.75p 0
21/11/2018 8.75p 8.75p 8.60p 8.75p 18419
20/11/2018 9.00p 9.00p 8.25p 8.75p 46538
19/11/2018 9.00p 9.00p 8.50p 9.00p 4211
16/11/2018 9.00p 9.00p 9.00p 9.00p 0
15/11/2018 9.00p 9.00p 8.50p 9.00p 15335
14/11/2018 9.00p 9.00p 8.50p 9.00p 23605
13/11/2018 9.00p 9.00p 8.58p 9.00p 2295
12/11/2018 9.00p 9.50p 8.58p 9.00p 10034
09/11/2018 9.00p 9.15p 9.00p 9.00p 35817
08/11/2018 9.00p 9.00p 8.58p 9.00p 6626
07/11/2018 9.00p 9.18p 9.00p 9.00p 10000
06/11/2018 9.00p 9.25p 8.55p 9.00p 65405
05/11/2018 9.60p 9.60p 9.00p 9.00p 66416
02/11/2018 9.60p 9.60p 9.20p 9.60p 28785
01/11/2018 9.60p 9.60p 9.55p 9.60p 52356
31/10/2018 9.60p 9.60p 9.20p 9.60p 26557
30/10/2018 9.60p 9.63p 9.20p 9.60p 22400
29/10/2018 8.75p 9.90p 8.63p 9.60p 372408
26/10/2018 8.60p 8.78p 8.20p 8.60p 38127
25/10/2018 8.60p 8.80p 8.60p 8.60p 16227
24/10/2018 9.05p 9.05p 8.20p 8.60p 75234
23/10/2018 9.25p 9.25p 8.50p 9.05p 61382
22/10/2018 9.25p 9.40p 9.00p 9.25p 36291
19/10/2018 9.65p 9.70p 9.00p 9.25p 82747
18/10/2018 10.00p 10.00p 9.50p 9.65p 63735
17/10/2018 9.65p 10.50p 9.50p 10.00p 128927
16/10/2018 9.25p 9.79p 9.18p 9.65p 318017
15/10/2018 9.25p 10.00p 9.15p 9.35p 518562
12/10/2018 9.25p 9.50p 9.13p 9.25p 100435
11/10/2018 9.40p 9.50p 9.03p 9.25p 178899
10/10/2018 9.90p 9.90p 9.25p 9.40p 239986
09/10/2018 10.03p 10.03p 9.88p 9.90p 66046
08/10/2018 9.75p 10.03p 9.51p 10.03p 100359
05/10/2018 9.75p 9.75p 9.50p 9.75p 96516
04/10/2018 9.75p 10.00p 9.50p 9.75p 13390
03/10/2018 9.75p 10.00p 9.50p 9.75p 72953
02/10/2018 10.25p 10.45p 9.70p 9.75p 113242
01/10/2018 10.25p 10.45p 10.25p 10.25p 105984
28/09/2018 10.28p 10.45p 10.25p 10.25p 259428
27/09/2018 10.38p 10.38p 10.23p 10.28p 169602
26/09/2018 10.38p 10.50p 10.38p 10.38p 125226
25/09/2018 10.38p 10.70p 10.25p 10.38p 270372
24/09/2018 11.25p 11.56p 10.31p 10.38p 550189
21/09/2018 11.63p 11.63p 10.60p 11.25p 154025
20/09/2018 12.00p 12.00p 11.50p 11.63p 75729
19/09/2018 12.38p 12.50p 11.75p 12.00p 517174
18/09/2018 12.38p 12.50p 12.35p 12.38p 313833
17/09/2018 14.75p 14.88p 12.00p 12.38p 685139
14/09/2018 14.75p 14.90p 14.00p 14.75p 19949
13/09/2018 14.75p 14.75p 14.00p 14.75p 20715
12/09/2018 14.75p 14.75p 14.25p 14.75p 27236
11/09/2018 14.00p 14.90p 14.00p 14.75p 77120
10/09/2018 14.00p 14.45p 13.77p 14.00p 6953
07/09/2018 14.50p 14.50p 13.75p 14.00p 57367
06/09/2018 15.25p 15.25p 14.25p 14.50p 42402
05/09/2018 15.25p 15.25p 15.00p 15.25p 5609
04/09/2018 16.00p 16.08p 15.00p 15.25p 33173
03/09/2018 16.25p 16.25p 15.50p 16.00p 35583
31/08/2018 16.25p 16.25p 16.00p 16.25p 50002
30/08/2018 16.25p 16.25p 16.05p 16.25p 34559
29/08/2018 16.25p 16.50p 16.25p 16.25p 13030
28/08/2018 15.75p 16.50p 15.75p 16.25p 45274
24/08/2018 15.50p 16.00p 15.05p 16.00p 229772
23/08/2018 15.50p 15.50p 15.50p 15.50p 0
22/08/2018 15.50p 15.50p 15.00p 15.50p 9348
21/08/2018 15.50p 15.50p 15.00p 15.50p 3809
20/08/2018 15.50p 15.50p 15.45p 15.50p 5138
17/08/2018 15.50p 15.50p 15.00p 15.50p 21891
16/08/2018 15.50p 15.50p 15.00p 15.50p 11700
15/08/2018 15.50p 15.50p 15.00p 15.50p 62304
14/08/2018 15.50p 15.50p 15.45p 15.50p 23319
13/08/2018 15.50p 15.60p 15.00p 15.50p 10274
10/08/2018 15.50p 15.50p 15.00p 15.50p 9813
09/08/2018 15.50p 15.50p 15.00p 15.50p 5970
08/08/2018 15.25p 15.50p 14.50p 15.50p 26617
07/08/2018 15.50p 15.50p 14.25p 15.25p 78873
06/08/2018 15.25p 15.60p 15.00p 15.50p 25888
03/08/2018 15.25p 15.25p 15.25p 15.25p 0
02/08/2018 15.50p 15.50p 14.50p 15.25p 54213
01/08/2018 16.00p 16.00p 15.00p 15.50p 30672
31/07/2018 16.25p 16.25p 16.00p 16.00p 52697
30/07/2018 16.25p 16.30p 16.10p 16.25p 43778
27/07/2018 16.25p 16.33p 16.00p 16.25p 3983
26/07/2018 16.25p 16.75p 16.00p 16.25p 128271
25/07/2018 16.25p 16.25p 15.15p 15.50p 86137
24/07/2018 16.50p 17.00p 16.10p 16.25p 134042
23/07/2018 16.50p 17.00p 16.20p 16.50p 8815
20/07/2018 16.00p 17.00p 16.00p 16.50p 78855
19/07/2018 16.10p 17.00p 15.88p 16.00p 43797
18/07/2018 15.50p 16.10p 15.50p 16.10p 77213
17/07/2018 15.50p 15.95p 15.14p 15.50p 27633
16/07/2018 15.50p 15.98p 15.13p 15.50p 3244
13/07/2018 15.50p 16.00p 15.13p 15.50p 40083
12/07/2018 15.50p 16.00p 15.25p 15.50p 35294
11/07/2018 14.50p 16.00p 14.50p 15.50p 104846
10/07/2018 14.50p 14.97p 14.50p 14.50p 27181
09/07/2018 14.50p 14.88p 14.50p 14.50p 2000
06/07/2018 14.50p 14.50p 14.50p 14.50p 0
05/07/2018 14.50p 15.00p 14.35p 14.50p 39415
04/07/2018 14.75p 14.88p 14.50p 14.50p 37827
03/07/2018 14.75p 14.88p 14.75p 14.75p 4908
02/07/2018 15.25p 15.25p 14.75p 14.75p 21723
29/06/2018 14.75p 15.00p 14.75p 14.75p 40210
28/06/2018 14.75p 14.90p 14.75p 14.75p 7767
27/06/2018 14.75p 15.00p 14.75p 14.75p 10000
26/06/2018 14.75p 14.97p 14.75p 14.75p 16180
25/06/2018 15.00p 15.50p 14.70p 14.75p 84866
22/06/2018 15.00p 15.50p 14.62p 15.00p 37952
21/06/2018 15.50p 15.50p 14.70p 15.00p 63837
20/06/2018 15.50p 15.50p 15.10p 15.50p 25654
19/06/2018 16.40p 16.40p 15.50p 15.50p 131665
18/06/2018 16.15p 16.50p 16.05p 16.40p 97377
15/06/2018 15.00p 16.50p 15.00p 16.15p 118562
14/06/2018 15.00p 15.00p 14.75p 15.00p 1342
13/06/2018 15.00p 15.50p 14.70p 15.00p 31723
12/06/2018 15.25p 15.50p 15.00p 15.00p 27292
11/06/2018 15.25p 15.50p 15.03p 15.25p 47150
08/06/2018 14.50p 15.43p 14.50p 15.25p 55157
07/06/2018 14.50p 14.80p 14.50p 14.50p 66589
06/06/2018 14.75p 15.25p 14.50p 14.50p 17991
05/06/2018 14.75p 15.00p 14.50p 14.75p 113687
04/06/2018 14.50p 16.00p 14.50p 14.75p 381416
01/06/2018 14.25p 14.25p 14.04p 14.25p 139
31/05/2018 14.50p 14.50p 14.03p 14.25p 88591
30/05/2018 14.50p 14.50p 14.20p 14.50p 7500
29/05/2018 14.50p 14.50p 14.10p 14.50p 109857
25/05/2018 14.50p 14.68p 14.10p 14.50p 45065
24/05/2018 14.75p 15.00p 14.50p 14.50p 1002
23/05/2018 15.00p 15.00p 14.50p 14.75p 62502
22/05/2018 15.00p 15.00p 14.50p 15.00p 8228
21/05/2018 15.00p 15.00p 14.50p 15.00p 160481
18/05/2018 14.45p 15.40p 14.45p 14.75p 193321
17/05/2018 14.30p 14.40p 14.00p 14.30p 3306
16/05/2018 14.75p 15.00p 14.00p 14.30p 71947
15/05/2018 15.25p 15.25p 14.50p 14.75p 117134
14/05/2018 15.25p 15.75p 15.00p 15.50p 133934
11/05/2018 14.90p 15.38p 14.90p 15.20p 13469
10/05/2018 14.90p 15.03p 14.90p 14.90p 4469
09/05/2018 14.90p 15.08p 14.90p 14.90p 61908
08/05/2018 14.75p 15.30p 14.60p 14.90p 418293
04/05/2018 14.50p 15.00p 14.50p 14.75p 227111
03/05/2018 14.00p 14.90p 13.75p 14.50p 79581
02/05/2018 14.75p 14.90p 13.75p 14.00p 126631
01/05/2018 12.30p 16.00p 12.30p 14.75p 1071409
30/04/2018 11.75p 12.00p 11.70p 11.75p 59517
27/04/2018 11.75p 11.98p 11.70p 11.75p 16990
26/04/2018 11.75p 12.00p 11.75p 11.75p 5000
25/04/2018 12.75p 12.75p 11.35p 11.75p 194210
24/04/2018 14.00p 14.70p 12.35p 12.75p 217811
23/04/2018 13.50p 13.50p 13.00p 13.50p 629
20/04/2018 13.50p 13.50p 13.00p 13.50p 4760
19/04/2018 13.50p 13.50p 13.00p 13.50p 7693
18/04/2018 13.50p 13.70p 13.00p 13.50p 8974
17/04/2018 13.50p 13.80p 13.15p 13.50p 1851
16/04/2018 13.50p 13.50p 13.15p 13.50p 3688
13/04/2018 13.25p 13.50p 13.00p 13.50p 33548
12/04/2018 13.75p 13.75p 13.00p 13.25p 66739
11/04/2018 13.75p 13.90p 13.50p 13.75p 117536
10/04/2018 13.75p 13.75p 13.65p 13.75p 20000
09/04/2018 13.75p 14.00p 13.64p 13.75p 60773
06/04/2018 13.75p 14.00p 13.60p 13.75p 87634
05/04/2018 14.00p 14.00p 13.50p 13.75p 61650
04/04/2018 14.75p 14.75p 13.55p 14.00p 153507
03/04/2018 15.00p 15.50p 14.50p 14.75p 211699
29/03/2018 15.00p 15.50p 14.80p 15.00p 51960
28/03/2018 15.00p 15.00p 14.00p 14.75p 137495
27/03/2018 14.40p 15.90p 14.40p 15.00p 368502
26/03/2018 12.65p 14.50p 12.65p 14.40p 345046
23/03/2018 12.00p 12.65p 11.78p 12.65p 185437
22/03/2018 12.35p 12.35p 11.50p 12.00p 78250
21/03/2018 12.00p 12.50p 12.00p 12.20p 34588
20/03/2018 11.80p 11.93p 11.80p 11.90p 53924
19/03/2018 11.80p 11.80p 11.70p 11.80p 48661
16/03/2018 12.35p 12.35p 11.50p 11.80p 389424
15/03/2018 12.35p 12.36p 12.00p 12.35p 42124
14/03/2018 12.35p 12.40p 12.00p 12.35p 45226
13/03/2018 12.25p 12.25p 12.00p 12.25p 3731
12/03/2018 12.75p 12.75p 12.00p 12.25p 110364
09/03/2018 12.75p 12.75p 12.50p 12.75p 1220
08/03/2018 12.75p 12.75p 12.50p 12.75p 14017
07/03/2018 13.25p 13.25p 12.00p 12.75p 50000
06/03/2018 13.25p 13.45p 13.00p 13.25p 38294
05/03/2018 13.50p 13.50p 13.00p 13.25p 43084

*Close Price adjusted for both dividends and splits