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
04/10/2021 14.38p 14.50p 13.75p 13.80p 135268
01/10/2021 14.25p 15.00p 13.00p 14.38p 477675
30/09/2021 14.25p 14.85p 13.50p 13.80p 454330
29/09/2021 14.25p 14.65p 13.56p 13.80p 361288
28/09/2021 13.75p 14.65p 13.08p 14.25p 180718
27/09/2021 14.50p 15.00p 13.58p 13.75p 543721
24/09/2021 14.50p 14.85p 13.95p 14.50p 208720
23/09/2021 14.25p 15.00p 13.55p 14.80p 463003
22/09/2021 15.00p 15.20p 14.00p 14.25p 198004
21/09/2021 14.25p 15.20p 13.58p 15.00p 321752
20/09/2021 14.50p 15.00p 13.60p 14.50p 403205
17/09/2021 15.25p 15.50p 14.50p 15.00p 504479
16/09/2021 15.50p 15.65p 15.00p 15.25p 384139
15/09/2021 16.25p 16.50p 15.05p 15.80p 406022
14/09/2021 17.50p 19.00p 15.00p 16.25p 3115495
13/09/2021 16.13p 16.88p 15.89p 16.50p 470270
10/09/2021 16.13p 16.37p 15.79p 16.13p 148348
09/09/2021 17.00p 17.00p 15.53p 16.50p 1372663
08/09/2021 17.50p 19.25p 16.80p 17.90p 1439394
07/09/2021 16.50p 17.89p 16.50p 17.50p 369441
06/09/2021 17.25p 17.93p 15.98p 16.50p 913694
03/09/2021 17.50p 18.00p 16.29p 17.25p 435219
02/09/2021 18.00p 18.25p 16.75p 17.50p 472025
01/09/2021 19.00p 20.00p 17.50p 18.00p 937171
31/08/2021 17.50p 19.95p 17.50p 19.00p 2340115
30/08/2021 16.50p 17.58p 15.75p 17.50p 620099
27/08/2021 16.50p 17.58p 15.75p 17.50p 620099
26/08/2021 16.50p 16.95p 16.00p 16.50p 337788
25/08/2021 16.00p 17.00p 16.00p 17.00p 547075
24/08/2021 14.75p 16.95p 14.62p 16.00p 1463306
23/08/2021 14.62p 14.91p 13.75p 14.90p 821277
20/08/2021 15.25p 15.75p 13.80p 14.70p 1245309
19/08/2021 15.50p 15.70p 14.50p 15.25p 822611
18/08/2021 17.25p 18.00p 15.09p 16.50p 3408902
17/08/2021 16.25p 16.50p 14.60p 16.00p 1941800
16/08/2021 16.13p 17.50p 15.75p 16.25p 2147111
13/08/2021 15.25p 16.67p 15.25p 16.05p 3098569
12/08/2021 13.00p 15.50p 12.75p 13.95p 2423424
11/08/2021 12.63p 13.47p 12.05p 13.00p 1343606
10/08/2021 12.75p 13.00p 12.25p 12.63p 637932
09/08/2021 13.50p 13.62p 12.00p 13.25p 1976107
06/08/2021 13.75p 14.00p 13.00p 13.95p 984919
05/08/2021 14.25p 14.83p 13.25p 13.80p 3052197
04/08/2021 13.50p 17.00p 12.00p 14.25p 14482516
03/08/2021 12.25p 12.49p 11.00p 11.50p 916395
02/08/2021 10.50p 12.80p 10.25p 12.25p 1883611
30/07/2021 10.50p 10.95p 10.15p 10.50p 353344
29/07/2021 10.50p 10.70p 10.00p 10.50p 393999
28/07/2021 10.50p 11.00p 10.25p 10.50p 587456
27/07/2021 10.50p 10.98p 10.50p 10.50p 68421
26/07/2021 10.50p 11.00p 10.40p 10.50p 554154
23/07/2021 9.55p 10.90p 9.26p 10.50p 1853018
22/07/2021 10.00p 10.00p 9.00p 9.55p 1162257
21/07/2021 10.50p 11.00p 9.51p 10.00p 1091181
20/07/2021 10.05p 11.48p 9.50p 10.50p 1698083
19/07/2021 11.00p 11.25p 9.45p 10.05p 1567726
16/07/2021 11.25p 11.92p 10.53p 11.00p 987736
15/07/2021 12.38p 12.75p 11.00p 11.25p 1358293
14/07/2021 12.50p 14.88p 12.10p 12.50p 4533427
13/07/2021 12.25p 13.00p 11.50p 12.30p 2207080
12/07/2021 11.25p 12.50p 11.00p 12.25p 1721740
09/07/2021 12.25p 12.60p 10.60p 11.25p 1785370
08/07/2021 11.00p 13.50p 10.70p 12.25p 7066481
07/07/2021 8.85p 13.10p 8.50p 11.00p 15539164
06/07/2021 7.85p 8.38p 7.70p 8.00p 1398368
05/07/2021 7.85p 7.90p 7.70p 7.85p 116216
02/07/2021 8.00p 8.00p 7.80p 7.85p 42532
01/07/2021 8.00p 8.00p 7.80p 8.00p 46961
30/06/2021 8.00p 8.00p 7.80p 8.00p 12935
29/06/2021 8.00p 8.00p 7.80p 8.00p 548380
28/06/2021 8.00p 8.00p 7.80p 8.00p 144184
25/06/2021 8.00p 8.00p 7.92p 8.00p 306455
24/06/2021 8.00p 8.00p 7.94p 8.00p 2332
23/06/2021 8.00p 8.00p 7.80p 8.00p 56645
22/06/2021 8.10p 8.20p 7.80p 8.00p 97449
21/06/2021 8.25p 8.25p 8.00p 8.10p 558240
18/06/2021 8.30p 8.30p 7.94p 8.25p 91306
17/06/2021 8.30p 8.30p 8.10p 8.30p 822
16/06/2021 8.30p 8.60p 8.10p 8.30p 418641
15/06/2021 8.65p 8.98p 7.75p 8.70p 44918040
14/06/2021 8.65p 8.89p 8.34p 8.65p 39064
11/06/2021 8.65p 9.00p 8.32p 8.65p 250080
10/06/2021 8.75p 9.00p 8.30p 8.65p 122392
09/06/2021 8.75p 8.82p 8.51p 8.75p 42713
08/06/2021 8.60p 8.82p 8.25p 8.75p 599518
07/06/2021 8.50p 9.00p 8.20p 8.60p 188094
04/06/2021 8.15p 8.32p 8.01p 8.15p 76203
03/06/2021 8.15p 8.37p 8.01p 8.15p 100711
02/06/2021 8.25p 8.74p 8.23p 8.50p 365507
01/06/2021 8.25p 8.50p 8.23p 8.25p 258614
31/05/2021 8.25p 8.47p 8.18p 8.25p 178834
28/05/2021 8.25p 8.47p 8.18p 8.25p 178834
27/05/2021 8.25p 8.48p 8.18p 8.25p 140118
26/05/2021 8.25p 8.50p 8.18p 8.25p 79646
25/05/2021 8.25p 8.75p 8.00p 8.25p 939404
24/05/2021 8.00p 8.50p 8.00p 8.25p 490753
21/05/2021 7.75p 8.18p 7.56p 7.85p 72944
20/05/2021 7.75p 8.10p 7.51p 7.75p 480326
19/05/2021 7.75p 8.00p 7.50p 7.75p 90628
18/05/2021 7.75p 7.98p 7.50p 7.75p 177911
17/05/2021 7.75p 7.98p 7.50p 7.75p 73553
14/05/2021 7.90p 8.20p 7.52p 7.90p 57034
13/05/2021 7.90p 8.22p 7.58p 7.90p 53245
12/05/2021 7.90p 8.30p 7.50p 7.90p 468845
11/05/2021 7.90p 8.30p 7.53p 7.90p 158055
10/05/2021 8.15p 8.19p 8.00p 8.10p 128805
07/05/2021 8.15p 8.28p 7.80p 8.15p 438166
06/05/2021 8.15p 8.22p 8.00p 8.15p 98708
05/05/2021 8.25p 8.25p 8.00p 8.15p 320589
04/05/2021 7.75p 8.00p 7.63p 7.75p 54996
03/05/2021 7.75p 7.97p 7.75p 7.75p 12587
30/04/2021 7.75p 7.97p 7.75p 7.75p 12587
29/04/2021 7.75p 8.00p 7.53p 7.75p 99383
28/04/2021 8.00p 8.25p 7.50p 7.75p 57389
27/04/2021 8.00p 8.25p 8.00p 8.00p 2437
26/04/2021 8.00p 8.25p 7.70p 8.20p 139495
23/04/2021 8.00p 8.24p 7.50p 8.00p 226891
22/04/2021 7.75p 8.50p 7.70p 8.40p 1167611
21/04/2021 7.25p 8.00p 7.25p 7.35p 925810
20/04/2021 7.25p 7.36p 7.00p 7.25p 302935
19/04/2021 7.25p 7.60p 7.00p 7.60p 163556
16/04/2021 7.35p 7.50p 7.00p 7.25p 129362
15/04/2021 7.55p 7.73p 7.15p 7.35p 456838
14/04/2021 7.55p 7.75p 7.19p 7.55p 7028
13/04/2021 7.55p 7.80p 7.19p 7.60p 222370
12/04/2021 7.65p 7.88p 7.10p 7.55p 125410
09/04/2021 7.20p 7.88p 7.20p 7.70p 126878
08/04/2021 7.15p 7.30p 7.02p 7.20p 180587
07/04/2021 7.15p 7.50p 7.02p 7.15p 345437
06/04/2021 7.15p 7.40p 6.90p 7.40p 518748
05/04/2021 7.50p 7.50p 7.00p 7.15p 191811
02/04/2021 7.50p 7.50p 7.00p 7.15p 191811
01/04/2021 7.50p 7.50p 7.00p 7.15p 191811
31/03/2021 7.63p 7.75p 7.00p 7.13p 220227
30/03/2021 7.63p 7.75p 7.50p 7.63p 538936
29/03/2021 7.50p 7.75p 7.50p 7.63p 141624
26/03/2021 7.25p 7.50p 7.25p 7.38p 289916
25/03/2021 7.88p 7.88p 7.10p 7.25p 604683
24/03/2021 8.00p 8.00p 7.75p 8.00p 113122
23/03/2021 8.13p 8.13p 7.75p 8.00p 176186
22/03/2021 8.13p 8.28p 7.77p 8.13p 6786
19/03/2021 8.13p 8.29p 7.82p 8.13p 99644
18/03/2021 8.13p 8.35p 7.77p 8.13p 59674
17/03/2021 7.90p 8.13p 7.70p 8.13p 420962
16/03/2021 7.90p 8.00p 7.81p 7.90p 134089
15/03/2021 7.88p 8.43p 7.88p 7.90p 546997
12/03/2021 7.88p 8.25p 7.52p 7.88p 110318
11/03/2021 7.88p 8.03p 7.63p 7.88p 65500
10/03/2021 8.00p 8.40p 7.52p 8.40p 140116
09/03/2021 8.00p 8.10p 7.76p 8.00p 86326
08/03/2021 8.13p 8.25p 7.76p 8.00p 79290
05/03/2021 8.13p 8.13p 8.05p 8.13p 72857
04/03/2021 8.25p 8.50p 7.75p 8.13p 88784
03/03/2021 8.00p 8.45p 7.75p 8.25p 407773
02/03/2021 7.75p 8.13p 7.25p 8.13p 269368
01/03/2021 8.00p 8.40p 7.50p 7.75p 79196
26/02/2021 7.88p 7.88p 7.88p 7.88p 0
25/02/2021 7.88p 8.20p 7.88p 7.88p 11805
24/02/2021 7.88p 8.20p 7.52p 7.88p 25694
23/02/2021 8.25p 8.25p 7.50p 7.88p 65685
22/02/2021 8.25p 8.25p 8.00p 8.25p 11027
19/02/2021 8.25p 8.25p 8.11p 8.25p 28146
18/02/2021 8.75p 8.83p 8.03p 8.25p 165430
17/02/2021 8.50p 8.90p 8.00p 8.50p 91350
16/02/2021 8.63p 8.95p 8.25p 8.50p 148025
15/02/2021 8.63p 8.90p 8.26p 8.90p 141597
12/02/2021 9.13p 9.30p 8.26p 8.63p 182216
11/02/2021 9.00p 9.30p 9.00p 9.13p 198306
10/02/2021 8.50p 9.15p 8.25p 9.00p 305186
09/02/2021 8.25p 8.25p 7.79p 8.00p 141500
08/02/2021 8.38p 8.44p 8.00p 8.25p 75282
05/02/2021 8.38p 8.75p 8.00p 8.38p 16554
04/02/2021 8.38p 8.50p 8.00p 8.38p 24430
03/02/2021 8.40p 8.69p 8.00p 8.38p 134463
02/02/2021 8.13p 8.69p 7.80p 8.40p 178745
01/02/2021 8.13p 8.49p 7.80p 8.13p 61246
29/01/2021 8.00p 8.50p 7.50p 8.13p 157173
28/01/2021 8.00p 8.50p 7.41p 8.00p 135196
27/01/2021 8.40p 8.80p 7.55p 8.00p 192677
26/01/2021 8.65p 8.70p 8.05p 8.40p 61157
25/01/2021 9.00p 9.30p 8.33p 8.65p 143472
22/01/2021 9.00p 9.00p 8.66p 9.00p 40000
21/01/2021 9.13p 9.50p 8.50p 9.00p 361590
20/01/2021 9.00p 10.00p 8.55p 9.50p 593955
19/01/2021 8.78p 9.30p 8.46p 8.78p 20439
18/01/2021 9.00p 9.39p 8.31p 9.25p 102425
15/01/2021 8.95p 9.40p 8.77p 9.40p 31768
14/01/2021 8.95p 9.40p 8.77p 9.40p 121474
13/01/2021 8.63p 9.60p 8.50p 9.60p 84735
12/01/2021 8.63p 9.60p 8.35p 9.60p 95582
11/01/2021 8.75p 9.25p 8.27p 9.25p 132981
08/01/2021 9.00p 9.50p 8.59p 9.45p 172353
07/01/2021 9.23p 9.65p 8.50p 9.45p 266583
06/01/2021 9.23p 9.75p 8.91p 9.23p 249503
05/01/2021 8.60p 9.75p 8.25p 9.23p 798558
04/01/2021 8.50p 9.00p 8.25p 8.60p 549197
01/01/2021 8.50p 9.00p 8.20p 8.50p 344346
31/12/2020 8.50p 9.00p 8.20p 8.50p 344346
30/12/2020 8.50p 8.80p 8.00p 8.50p 345936
29/12/2020 8.50p 8.80p 8.00p 8.50p 125713

*Close Price adjusted for both dividends and splits