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
25/04/2023 3.70p 3.78p 3.60p 3.70p 66497
24/04/2023 3.70p 3.80p 3.60p 3.70p 23074
21/04/2023 3.70p 3.76p 3.70p 3.70p 349000
20/04/2023 3.70p 3.78p 3.60p 3.70p 105742
19/04/2023 3.70p 3.70p 3.60p 3.70p 117583
18/04/2023 3.70p 3.80p 3.60p 3.70p 365296
17/04/2023 3.70p 3.70p 3.65p 3.70p 0
14/04/2023 3.65p 3.80p 3.60p 3.70p 61628
13/04/2023 3.65p 3.70p 3.60p 3.65p 150
12/04/2023 3.70p 3.74p 3.60p 3.65p 335196
11/04/2023 3.75p 3.78p 3.60p 3.70p 625129
06/04/2023 3.75p 3.75p 3.73p 3.75p 311
05/04/2023 3.80p 3.84p 3.70p 3.75p 570336
04/04/2023 3.80p 3.90p 3.70p 3.80p 79511
03/04/2023 3.80p 3.90p 3.70p 3.80p 76201
31/03/2023 3.80p 3.90p 3.70p 3.80p 10616
30/03/2023 3.80p 3.90p 3.70p 3.80p 475
29/03/2023 3.85p 3.90p 3.70p 3.80p 129936
28/03/2023 3.75p 3.95p 3.72p 3.85p 498905
27/03/2023 3.75p 3.84p 3.75p 3.84p 8055
24/03/2023 3.75p 3.80p 3.70p 3.75p 1577
23/03/2023 3.75p 3.75p 3.70p 3.70p 300
22/03/2023 3.80p 3.80p 3.70p 3.75p 199937
21/03/2023 3.80p 3.80p 3.70p 3.80p 52585
20/03/2023 3.83p 3.87p 3.70p 3.80p 246018
17/03/2023 3.83p 3.83p 3.75p 3.83p 1004
16/03/2023 3.83p 3.83p 3.83p 3.83p 0
15/03/2023 3.85p 3.90p 3.75p 3.83p 68114
14/03/2023 3.85p 3.90p 3.80p 3.85p 20632
13/03/2023 3.90p 4.00p 3.80p 3.85p 79547
10/03/2023 3.90p 3.90p 3.90p 3.90p 0
09/03/2023 3.90p 4.00p 3.80p 3.90p 369
08/03/2023 3.90p 3.90p 3.87p 3.90p 0
07/03/2023 4.00p 4.00p 3.80p 3.90p 71624
06/03/2023 4.00p 4.20p 3.72p 4.00p 21040
03/03/2023 4.00p 4.00p 3.80p 4.00p 6517
02/03/2023 4.10p 4.20p 3.80p 4.00p 272954
01/03/2023 4.10p 4.20p 4.00p 4.10p 12642
28/02/2023 4.10p 4.20p 4.00p 4.10p 12701
27/02/2023 4.10p 4.20p 4.00p 4.10p 195769
24/02/2023 4.10p 4.20p 4.00p 4.10p 31734
23/02/2023 4.10p 4.15p 4.10p 4.10p 161603
22/02/2023 4.10p 4.20p 4.00p 4.10p 4412
21/02/2023 4.10p 4.20p 4.01p 4.10p 57049
20/02/2023 4.10p 4.20p 4.00p 4.10p 57278
17/02/2023 4.10p 4.10p 4.10p 4.10p 0
16/02/2023 4.10p 4.20p 4.00p 4.10p 38134
15/02/2023 4.10p 4.15p 4.00p 4.10p 25525
14/02/2023 4.10p 4.20p 4.00p 4.10p 5565
13/02/2023 4.05p 4.20p 4.05p 4.10p 312862
10/02/2023 4.05p 4.05p 3.90p 4.05p 60490
09/02/2023 4.05p 4.10p 3.88p 3.88p 214138
08/02/2023 4.10p 4.10p 3.80p 4.05p 911031
07/02/2023 4.40p 4.50p 4.00p 4.10p 380056
06/02/2023 4.30p 4.50p 4.20p 4.40p 14124
03/02/2023 4.30p 4.50p 4.20p 4.40p 824378
02/02/2023 4.30p 4.30p 4.20p 4.30p 14149
01/02/2023 4.35p 4.40p 4.20p 4.30p 244291
31/01/2023 4.45p 4.45p 4.15p 4.15p 295169
30/01/2023 4.45p 4.50p 4.40p 4.45p 34299
27/01/2023 4.45p 4.45p 4.40p 4.45p 1065
26/01/2023 4.45p 4.45p 4.40p 4.45p 26302
25/01/2023 4.45p 4.45p 4.40p 4.45p 15000
24/01/2023 4.55p 4.60p 4.40p 4.50p 315723
23/01/2023 4.60p 4.62p 4.50p 4.50p 251082
20/01/2023 4.60p 4.61p 4.50p 4.60p 9553
19/01/2023 4.60p 4.70p 4.52p 4.60p 71452
18/01/2023 4.60p 4.70p 4.50p 4.60p 10034
17/01/2023 4.35p 4.60p 4.35p 4.60p 487059
16/01/2023 4.25p 4.30p 4.25p 4.25p 75721
13/01/2023 4.25p 4.30p 4.20p 4.25p 82474
12/01/2023 4.25p 4.30p 4.20p 4.25p 36331
11/01/2023 4.20p 4.30p 4.10p 4.25p 12681
10/01/2023 4.20p 4.30p 4.16p 4.20p 784
09/01/2023 4.28p 4.30p 4.20p 4.20p 230359
06/01/2023 4.30p 4.37p 4.20p 4.25p 555899
05/01/2023 4.40p 4.40p 4.25p 4.25p 397675
04/01/2023 4.35p 4.50p 4.30p 4.40p 97855
03/01/2023 4.23p 4.40p 4.20p 4.35p 181978
30/12/2022 4.18p 4.30p 4.10p 4.23p 30216
29/12/2022 4.20p 4.30p 4.10p 4.18p 224883
28/12/2022 4.15p 4.30p 4.10p 4.20p 330931
23/12/2022 3.60p 4.30p 3.60p 4.15p 3116107
22/12/2022 3.60p 3.70p 3.60p 3.60p 4054
21/12/2022 3.60p 3.70p 3.50p 3.60p 47048
20/12/2022 3.60p 3.70p 3.50p 3.60p 109968
19/12/2022 3.60p 3.70p 3.50p 3.60p 66862
16/12/2022 3.60p 3.67p 3.50p 3.60p 158546
15/12/2022 3.90p 3.90p 3.50p 3.60p 1125473
14/12/2022 3.90p 3.90p 3.80p 3.90p 172279
13/12/2022 3.90p 4.00p 3.80p 3.90p 43920
12/12/2022 3.85p 3.90p 3.72p 3.90p 396210
09/12/2022 4.00p 4.04p 3.68p 3.85p 423565
08/12/2022 4.10p 4.13p 3.90p 4.00p 499427
07/12/2022 4.20p 4.22p 4.01p 4.10p 40228
06/12/2022 4.20p 4.23p 4.20p 4.20p 5118
05/12/2022 4.20p 4.30p 4.10p 4.10p 22490
02/12/2022 4.25p 4.30p 4.10p 4.20p 70232
01/12/2022 4.25p 4.30p 4.20p 4.25p 50932
30/11/2022 4.40p 4.50p 4.20p 4.25p 113171
29/11/2022 4.40p 4.40p 4.30p 4.40p 36453
28/11/2022 4.40p 4.40p 4.30p 4.40p 60096
25/11/2022 4.40p 4.40p 4.30p 4.40p 286382
24/11/2022 4.60p 4.60p 4.40p 4.40p 168740
23/11/2022 4.60p 4.80p 4.45p 4.60p 48365
22/11/2022 4.55p 4.69p 4.55p 4.60p 101067
21/11/2022 4.30p 4.70p 4.20p 4.55p 1438424
18/11/2022 4.25p 4.25p 4.10p 4.25p 16724
17/11/2022 4.25p 4.40p 4.10p 4.25p 50112
16/11/2022 4.20p 4.25p 4.10p 4.25p 273290
15/11/2022 4.33p 4.37p 4.10p 4.15p 625000
14/11/2022 4.33p 4.39p 4.20p 4.33p 365
11/11/2022 4.38p 4.45p 4.20p 4.20p 344227
10/11/2022 4.38p 4.40p 4.30p 4.38p 53332
09/11/2022 4.35p 4.60p 4.30p 4.38p 87640
08/11/2022 4.28p 4.50p 4.28p 4.50p 57669
07/11/2022 4.15p 4.30p 4.15p 4.30p 122802
04/11/2022 4.20p 4.26p 4.10p 4.20p 42855
03/11/2022 4.20p 4.30p 4.10p 4.20p 213716
02/11/2022 4.25p 4.29p 4.02p 4.29p 138201
01/11/2022 4.25p 4.28p 4.20p 4.25p 83273
31/10/2022 4.70p 4.90p 4.20p 4.25p 363562
28/10/2022 4.70p 4.70p 4.50p 4.70p 824
27/10/2022 4.70p 4.90p 4.50p 4.70p 12491
26/10/2022 4.70p 4.70p 4.48p 4.70p 85000
25/10/2022 4.70p 4.70p 4.50p 4.60p 116557
24/10/2022 4.70p 4.90p 4.25p 4.70p 39364
21/10/2022 4.70p 4.90p 4.50p 4.70p 30688
20/10/2022 4.70p 4.70p 4.56p 4.70p 5914
19/10/2022 4.70p 4.70p 4.50p 4.70p 70100
18/10/2022 4.70p 4.70p 4.50p 4.70p 12150
17/10/2022 4.60p 4.70p 4.50p 4.60p 43467
14/10/2022 4.60p 4.60p 4.57p 4.60p 0
13/10/2022 4.60p 4.60p 4.57p 4.60p 0
12/10/2022 4.60p 4.70p 4.50p 4.60p 8488
11/10/2022 4.60p 4.63p 4.60p 4.60p 713
10/10/2022 4.60p 4.62p 4.50p 4.60p 36727
07/10/2022 4.70p 4.90p 4.50p 4.60p 103352
06/10/2022 4.70p 4.90p 4.50p 4.70p 832
05/10/2022 4.70p 4.75p 4.70p 4.70p 17000
04/10/2022 4.75p 4.90p 4.50p 4.70p 91255
03/10/2022 4.75p 4.90p 4.60p 4.75p 1327
30/09/2022 4.75p 4.75p 4.60p 4.75p 11278
29/09/2022 4.75p 4.75p 4.60p 4.75p 13568
28/09/2022 4.75p 4.75p 4.60p 4.75p 5000
27/09/2022 4.80p 4.80p 4.60p 4.75p 64222
26/09/2022 4.80p 4.90p 4.70p 4.80p 67923
23/09/2022 4.80p 4.90p 4.70p 4.80p 26847
22/09/2022 4.80p 4.80p 4.71p 4.80p 30000
21/09/2022 4.80p 4.80p 4.79p 4.80p 124631
20/09/2022 4.80p 4.90p 4.70p 4.80p 87655
19/09/2022 4.80p 4.83p 4.70p 4.80p 54062
16/09/2022 4.80p 4.83p 4.70p 4.80p 54062
15/09/2022 4.80p 4.90p 4.70p 4.80p 606
14/09/2022 4.80p 4.83p 4.80p 4.80p 4142
13/09/2022 4.80p 4.80p 4.72p 4.80p 11265
12/09/2022 4.80p 4.90p 4.70p 4.80p 193668
09/09/2022 4.60p 4.85p 4.60p 4.80p 378332
08/09/2022 4.55p 4.68p 4.50p 4.67p 360920
07/09/2022 4.55p 4.70p 4.40p 4.55p 129375
06/09/2022 4.55p 4.70p 4.40p 4.55p 30243
05/09/2022 4.25p 4.65p 4.25p 4.55p 387752
02/09/2022 4.25p 4.30p 4.25p 4.25p 6126
01/09/2022 4.25p 4.37p 4.03p 4.25p 199181
31/08/2022 4.35p 4.40p 4.00p 4.25p 281099
30/08/2022 4.35p 4.45p 4.22p 4.35p 136625
29/08/2022 4.35p 4.45p 4.33p 4.35p 301418
26/08/2022 4.35p 4.45p 4.33p 4.35p 301418
25/08/2022 4.50p 4.50p 4.21p 4.35p 603558
24/08/2022 4.55p 4.60p 4.40p 4.50p 185435
23/08/2022 4.85p 4.85p 4.45p 4.55p 368197
22/08/2022 4.85p 5.00p 4.63p 4.85p 85951
19/08/2022 4.85p 5.10p 4.73p 4.85p 106988
18/08/2022 4.85p 5.00p 4.70p 4.85p 28209
17/08/2022 4.85p 4.85p 4.70p 4.85p 122935
16/08/2022 4.85p 4.87p 4.70p 4.85p 24146
15/08/2022 4.85p 4.90p 4.73p 4.90p 19559
12/08/2022 4.85p 5.00p 4.85p 4.85p 52707
11/08/2022 4.80p 5.00p 4.80p 4.85p 36463
10/08/2022 4.80p 4.90p 4.71p 4.80p 18882
09/08/2022 4.90p 4.91p 4.80p 4.80p 172665
08/08/2022 4.90p 5.00p 4.83p 4.90p 51683
05/08/2022 5.05p 5.05p 4.80p 4.90p 82232
04/08/2022 5.05p 5.20p 4.90p 5.05p 194329
03/08/2022 4.65p 5.20p 4.65p 5.04p 1326224
02/08/2022 4.90p 5.00p 4.41p 4.41p 494284
01/08/2022 4.90p 4.93p 4.65p 4.90p 322571
29/07/2022 5.05p 5.05p 4.98p 5.00p 19224
28/07/2022 5.05p 5.05p 4.92p 5.05p 152320
27/07/2022 5.00p 5.00p 4.80p 4.80p 151989
26/07/2022 5.20p 5.20p 4.90p 5.05p 160563
25/07/2022 5.15p 5.30p 5.10p 5.20p 260953
22/07/2022 5.15p 5.30p 5.00p 5.15p 4171051
21/07/2022 5.40p 5.50p 4.85p 5.15p 578068
20/07/2022 5.70p 5.70p 5.30p 5.30p 147803
19/07/2022 5.75p 6.00p 5.30p 5.70p 426490
18/07/2022 5.60p 5.60p 5.50p 5.60p 38944
15/07/2022 5.60p 5.70p 5.50p 5.60p 10056
14/07/2022 5.80p 5.80p 5.50p 5.60p 437391
13/07/2022 5.80p 5.80p 5.60p 5.80p 7867

*Close Price adjusted for both dividends and splits