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
08/02/2024 2.20p 2.20p 2.20p 2.20p 0
07/02/2024 2.20p 2.20p 2.10p 2.20p 75537
06/02/2024 2.20p 2.20p 2.10p 2.20p 68007
05/02/2024 2.20p 2.30p 2.10p 2.20p 319757
02/02/2024 2.20p 2.20p 2.10p 2.20p 233953
01/02/2024 2.20p 2.23p 2.15p 2.20p 0
31/01/2024 2.20p 2.20p 2.15p 2.15p 45323
30/01/2024 2.20p 2.23p 2.15p 2.15p 0
29/01/2024 2.20p 2.20p 2.12p 2.15p 152336
26/01/2024 2.20p 2.23p 2.15p 2.15p 0
25/01/2024 2.20p 2.20p 2.00p 2.15p 823
24/01/2024 2.20p 2.20p 2.00p 2.15p 132280
23/01/2024 2.20p 2.30p 2.00p 2.15p 296031
22/01/2024 2.20p 2.30p 2.10p 2.30p 24025
19/01/2024 2.20p 2.30p 2.00p 2.15p 282945
18/01/2024 2.20p 2.20p 2.11p 2.20p 115321
17/01/2024 2.20p 2.30p 2.20p 2.20p 23735
16/01/2024 2.20p 2.30p 2.20p 2.20p 10956
15/01/2024 2.15p 2.30p 2.15p 2.20p 582985
12/01/2024 2.15p 2.20p 2.15p 2.15p 113
11/01/2024 2.20p 2.30p 2.01p 2.15p 322282
10/01/2024 2.20p 2.21p 2.10p 2.20p 90096
09/01/2024 2.15p 2.30p 2.15p 2.20p 543230
08/01/2024 2.15p 2.15p 2.10p 2.15p 11017
05/01/2024 2.25p 2.30p 2.15p 2.15p 278578
04/01/2024 2.25p 2.25p 2.23p 2.25p 0
03/01/2024 2.25p 2.30p 2.25p 2.25p 1240
02/01/2024 2.25p 2.27p 2.25p 2.25p 11479
29/12/2023 2.25p 2.25p 2.24p 2.25p 120000
28/12/2023 2.30p 2.40p 2.20p 2.25p 203018
27/12/2023 2.30p 2.30p 2.22p 2.30p 93552
22/12/2023 2.30p 2.30p 2.27p 2.30p 35242
21/12/2023 2.35p 2.40p 2.30p 2.30p 149412
20/12/2023 2.35p 2.35p 2.30p 2.35p 38769
19/12/2023 2.30p 2.40p 2.16p 2.35p 170091
18/12/2023 2.30p 2.35p 2.20p 2.30p 794
15/12/2023 2.30p 2.40p 2.20p 2.30p 50149
14/12/2023 2.30p 2.30p 2.30p 2.30p 0
13/12/2023 2.30p 2.30p 2.20p 2.30p 2679
12/12/2023 2.30p 2.30p 2.20p 2.30p 122802
11/12/2023 2.35p 2.35p 2.30p 2.30p 141856
08/12/2023 2.35p 2.40p 2.31p 2.35p 6390
07/12/2023 2.35p 2.40p 2.31p 2.35p 2425
06/12/2023 2.35p 2.36p 2.35p 2.35p 8388
05/12/2023 2.35p 2.37p 2.35p 2.35p 0
04/12/2023 2.35p 2.37p 2.30p 2.35p 2432
01/12/2023 2.35p 2.44p 2.30p 2.44p 15239
30/11/2023 2.35p 2.35p 2.30p 2.35p 8207
29/11/2023 2.35p 2.40p 2.31p 2.35p 181529
28/11/2023 2.35p 2.37p 2.35p 2.35p 0
27/11/2023 2.35p 2.35p 2.31p 2.35p 8978
24/11/2023 2.35p 2.40p 2.35p 2.35p 83
23/11/2023 2.35p 2.40p 2.30p 2.35p 14271
22/11/2023 2.35p 2.40p 2.30p 2.40p 387619
21/11/2023 2.35p 2.40p 2.30p 2.35p 419331
20/11/2023 2.35p 2.40p 2.14p 2.35p 73692
17/11/2023 2.35p 2.35p 2.14p 2.35p 531664
16/11/2023 2.35p 2.35p 2.32p 2.35p 18414
15/11/2023 2.35p 2.35p 2.33p 2.35p 0
14/11/2023 2.35p 2.35p 2.31p 2.35p 60894
13/11/2023 2.35p 2.40p 2.31p 2.35p 287398
10/11/2023 2.35p 2.40p 2.26p 2.30p 7250
09/11/2023 2.35p 2.35p 2.26p 2.35p 2
08/11/2023 2.35p 2.40p 2.30p 2.35p 462368
07/11/2023 2.35p 2.58p 2.31p 2.35p 22955
06/11/2023 2.35p 2.40p 2.35p 2.35p 7796
03/11/2023 2.35p 2.39p 2.30p 2.35p 75735
02/11/2023 2.35p 2.40p 2.35p 2.35p 11001
01/11/2023 2.35p 2.58p 2.35p 2.35p 93000
31/10/2023 2.35p 2.39p 2.35p 2.35p 1
30/10/2023 2.35p 2.39p 2.30p 2.35p 209194
27/10/2023 2.35p 2.40p 2.35p 2.35p 345862
26/10/2023 2.35p 2.40p 2.30p 2.30p 169850
25/10/2023 2.25p 2.46p 2.25p 2.35p 43823
24/10/2023 2.25p 2.40p 2.10p 2.40p 25066
23/10/2023 2.25p 2.29p 2.25p 2.25p 88
20/10/2023 2.20p 2.40p 2.10p 2.25p 949370
19/10/2023 2.20p 2.30p 2.11p 2.30p 440049
18/10/2023 2.20p 2.30p 2.17p 2.30p 91380
17/10/2023 2.15p 2.20p 2.10p 2.20p 232797
16/10/2023 2.15p 2.15p 2.15p 2.15p 0
13/10/2023 2.15p 2.15p 2.15p 2.15p 20000
12/10/2023 2.15p 2.20p 2.00p 2.15p 112475
11/10/2023 2.20p 2.20p 2.11p 2.18p 130956
10/10/2023 2.20p 2.25p 2.10p 2.20p 4112
09/10/2023 2.20p 2.30p 2.10p 2.20p 2975
06/10/2023 2.20p 2.23p 2.13p 2.20p 352500
05/10/2023 2.20p 2.36p 2.11p 2.20p 38168
04/10/2023 2.45p 2.45p 2.10p 2.20p 606395
03/10/2023 2.45p 2.60p 2.30p 2.45p 13920
02/10/2023 2.45p 2.60p 2.26p 2.45p 58226
29/09/2023 2.45p 2.45p 2.35p 2.45p 41079
28/09/2023 2.45p 2.60p 2.30p 2.45p 49513
27/09/2023 2.50p 2.62p 2.31p 2.60p 124751
26/09/2023 2.50p 2.60p 2.40p 2.50p 83000
25/09/2023 2.65p 2.65p 2.41p 2.50p 509810
22/09/2023 2.65p 2.68p 2.65p 2.65p 0
21/09/2023 2.70p 2.70p 2.60p 2.65p 130398
20/09/2023 2.70p 2.70p 2.68p 2.70p 0
19/09/2023 2.70p 2.80p 2.60p 2.70p 78619
18/09/2023 2.70p 2.70p 2.60p 2.70p 30000
15/09/2023 2.70p 2.80p 2.69p 2.80p 111575
14/09/2023 2.70p 2.80p 2.60p 2.70p 185439
13/09/2023 2.75p 2.90p 2.59p 2.90p 140704
12/09/2023 2.80p 2.80p 2.70p 2.75p 101183
11/09/2023 2.95p 3.00p 2.80p 2.80p 309556
08/09/2023 3.00p 3.00p 2.90p 2.95p 156871
07/09/2023 3.05p 3.30p 2.90p 3.00p 59148
06/09/2023 3.05p 3.05p 3.00p 3.05p 15111
05/09/2023 3.05p 3.10p 3.00p 3.05p 30342
04/09/2023 3.15p 3.20p 3.00p 3.05p 181489
01/09/2023 3.15p 3.20p 3.15p 3.15p 156
31/08/2023 3.15p 3.20p 3.10p 3.15p 18668
30/08/2023 3.15p 3.15p 3.10p 3.15p 30000
29/08/2023 3.15p 3.15p 3.10p 3.15p 5
25/08/2023 3.15p 3.15p 3.10p 3.10p 10371
24/08/2023 3.15p 3.20p 3.10p 3.15p 37020
23/08/2023 3.15p 3.20p 3.15p 3.15p 0
22/08/2023 3.15p 3.30p 3.10p 3.20p 22935
21/08/2023 3.15p 3.15p 3.10p 3.14p 61250
18/08/2023 3.15p 3.20p 3.00p 3.15p 52824
17/08/2023 3.15p 3.15p 3.13p 3.15p 0
16/08/2023 3.30p 3.30p 3.10p 3.15p 67985
15/08/2023 3.30p 3.40p 3.20p 3.40p 129759
14/08/2023 3.30p 3.40p 3.30p 3.30p 0
11/08/2023 3.30p 3.40p 3.20p 3.40p 79410
10/08/2023 3.30p 3.40p 3.20p 3.40p 263663
09/08/2023 3.30p 3.31p 3.20p 3.30p 126416
08/08/2023 3.30p 3.40p 3.30p 3.30p 338913
07/08/2023 3.35p 3.38p 3.30p 3.30p 100180
04/08/2023 3.35p 3.35p 3.33p 3.35p 0
03/08/2023 3.35p 3.40p 3.30p 3.35p 82093
02/08/2023 3.40p 3.40p 3.30p 3.35p 111268
01/08/2023 3.50p 3.60p 3.35p 3.40p 164598
31/07/2023 3.50p 3.50p 3.50p 3.50p 38230
28/07/2023 3.50p 3.60p 3.40p 3.50p 35207
27/07/2023 3.50p 3.60p 3.40p 3.50p 53347
26/07/2023 3.50p 3.57p 3.40p 3.50p 760
25/07/2023 3.50p 3.57p 3.50p 3.50p 2312
24/07/2023 3.50p 3.50p 3.42p 3.50p 171188
21/07/2023 3.50p 3.50p 3.40p 3.50p 29794
20/07/2023 3.50p 3.50p 3.50p 3.50p 28230
19/07/2023 3.55p 3.58p 3.40p 3.50p 325010
18/07/2023 3.55p 3.60p 3.53p 3.55p 255223
17/07/2023 3.55p 3.60p 3.50p 3.55p 82564
14/07/2023 3.55p 3.60p 3.50p 3.55p 229
13/07/2023 3.60p 3.90p 3.50p 3.55p 579170
12/07/2023 3.60p 3.60p 3.50p 3.60p 31
11/07/2023 3.60p 3.70p 3.58p 3.60p 70276
10/07/2023 3.60p 3.65p 3.60p 3.60p 100034
07/07/2023 3.60p 3.65p 3.50p 3.60p 31765
06/07/2023 3.60p 3.60p 3.58p 3.60p 15
05/07/2023 3.60p 3.60p 3.57p 3.60p 10500
04/07/2023 3.60p 3.90p 3.50p 3.60p 16953
03/07/2023 3.60p 3.70p 3.50p 3.70p 126196
30/06/2023 3.60p 3.70p 3.50p 3.70p 348536
29/06/2023 3.60p 3.70p 3.50p 3.70p 210837
28/06/2023 3.60p 3.70p 3.50p 3.70p 222686
27/06/2023 3.60p 3.68p 3.50p 3.60p 372407
26/06/2023 3.60p 3.62p 3.50p 3.60p 250145
23/06/2023 3.65p 3.65p 3.50p 3.60p 40558
22/06/2023 3.65p 3.70p 3.60p 3.65p 350130
21/06/2023 3.65p 3.68p 3.60p 3.65p 2295
20/06/2023 3.65p 3.65p 3.60p 3.65p 1580000
19/06/2023 3.65p 3.70p 3.60p 3.65p 143173
16/06/2023 3.60p 3.88p 3.55p 3.65p 144518
15/06/2023 3.60p 3.70p 3.50p 3.60p 165619
14/06/2023 3.55p 3.60p 3.44p 3.60p 989573
13/06/2023 3.60p 3.60p 3.50p 3.55p 1803750
12/06/2023 3.60p 3.60p 3.30p 3.30p 269661
09/06/2023 3.60p 3.70p 3.50p 3.60p 7239
08/06/2023 3.60p 3.70p 3.50p 3.60p 55453
07/06/2023 3.60p 3.64p 3.50p 3.64p 38160
06/06/2023 3.60p 3.60p 3.50p 3.60p 4543
05/06/2023 3.60p 3.70p 3.50p 3.60p 15081
02/06/2023 3.60p 3.70p 3.50p 3.60p 10205
01/06/2023 3.60p 3.78p 3.50p 3.60p 8154
31/05/2023 3.60p 3.70p 3.40p 3.60p 90358
30/05/2023 3.80p 3.80p 3.50p 3.60p 358843
26/05/2023 3.80p 3.90p 3.70p 3.80p 54948
25/05/2023 3.80p 3.98p 3.80p 3.80p 103073
24/05/2023 3.80p 3.90p 3.70p 3.80p 49002
23/05/2023 3.80p 3.90p 3.70p 3.80p 59971
22/05/2023 3.80p 3.90p 3.70p 3.80p 42144
19/05/2023 3.80p 3.90p 3.60p 3.80p 108203
18/05/2023 3.80p 3.90p 3.60p 3.80p 118774
17/05/2023 3.80p 3.90p 3.70p 3.80p 58440
16/05/2023 3.80p 3.90p 3.70p 3.80p 63904
15/05/2023 3.80p 3.90p 3.70p 3.90p 46518
12/05/2023 3.80p 3.90p 3.70p 3.80p 222234
11/05/2023 3.80p 3.90p 3.80p 3.90p 87814
10/05/2023 3.80p 3.90p 3.70p 3.90p 114446
09/05/2023 3.80p 3.90p 3.70p 3.70p 92422
05/05/2023 3.80p 3.90p 3.70p 3.80p 933494
04/05/2023 3.75p 3.90p 3.75p 3.80p 61597
03/05/2023 3.75p 3.75p 3.75p 3.75p 0
02/05/2023 3.75p 3.78p 3.60p 3.75p 436323
28/04/2023 3.70p 3.76p 3.70p 3.75p 129816
27/04/2023 3.70p 3.80p 3.60p 3.70p 24533
26/04/2023 3.70p 3.80p 3.60p 3.70p 23088

*Close Price adjusted for both dividends and splits