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
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
02/03/2018 13.50p 13.50p 13.28p 13.50p 43481
01/03/2018 13.50p 13.66p 13.28p 13.50p 28089
28/02/2018 13.50p 13.67p 13.05p 13.50p 11080
27/02/2018 13.50p 13.67p 13.28p 13.50p 8215
26/02/2018 13.50p 13.50p 13.28p 13.50p 10697
23/02/2018 13.50p 13.67p 13.50p 13.50p 48373
22/02/2018 14.25p 14.25p 13.00p 13.50p 37708
21/02/2018 14.25p 14.25p 14.00p 14.25p 11426
20/02/2018 14.25p 14.40p 14.03p 14.25p 12048
19/02/2018 14.25p 14.40p 14.03p 14.25p 13500
16/02/2018 13.60p 14.25p 13.38p 14.25p 164961
15/02/2018 13.60p 13.60p 13.28p 13.60p 29270
14/02/2018 13.60p 13.68p 13.28p 13.60p 80558
13/02/2018 13.35p 13.68p 13.35p 13.60p 48627
12/02/2018 13.35p 13.50p 13.00p 13.35p 33866
09/02/2018 13.35p 13.55p 12.75p 13.35p 41503
08/02/2018 14.00p 14.50p 13.35p 13.50p 138210
07/02/2018 12.50p 14.30p 12.50p 14.00p 147271
06/02/2018 12.50p 13.00p 12.50p 12.50p 18304
05/02/2018 13.50p 13.55p 12.00p 12.95p 228064
02/02/2018 14.15p 14.15p 13.00p 13.50p 89326
01/02/2018 14.90p 14.95p 14.00p 14.15p 229961
31/01/2018 16.60p 16.60p 14.90p 14.90p 48062
30/01/2018 17.50p 17.58p 16.25p 16.60p 68804
29/01/2018 17.75p 19.00p 17.00p 17.50p 478167
26/01/2018 17.50p 17.50p 16.60p 16.85p 95269
25/01/2018 17.50p 17.55p 17.00p 17.50p 43312
24/01/2018 17.50p 17.63p 17.00p 17.50p 154960
23/01/2018 17.40p 17.80p 17.16p 17.50p 51983
22/01/2018 17.75p 18.07p 16.45p 17.40p 266861
19/01/2018 17.00p 18.00p 17.00p 17.75p 201578
18/01/2018 17.00p 17.25p 16.63p 16.75p 167361
17/01/2018 16.25p 17.00p 16.25p 17.00p 318402
16/01/2018 16.00p 16.73p 15.77p 16.00p 114017
15/01/2018 15.75p 16.35p 15.23p 16.00p 138280
12/01/2018 17.50p 17.50p 15.38p 15.75p 110265
11/01/2018 15.50p 18.00p 15.50p 17.50p 604928
10/01/2018 15.00p 15.50p 15.00p 15.50p 78491
09/01/2018 15.35p 15.45p 15.00p 15.00p 158258
08/01/2018 14.15p 15.50p 14.00p 15.35p 376501
05/01/2018 12.70p 14.20p 12.70p 14.15p 346174
04/01/2018 12.75p 12.88p 12.41p 12.70p 50495
03/01/2018 12.50p 12.90p 12.50p 12.75p 80514
02/01/2018 12.00p 12.90p 11.66p 12.50p 180695
29/12/2017 12.00p 12.10p 11.50p 12.00p 121694
28/12/2017 11.75p 12.10p 11.50p 12.00p 52579
27/12/2017 12.00p 12.10p 11.50p 11.75p 50203
22/12/2017 12.00p 12.10p 11.50p 12.00p 73113
21/12/2017 11.88p 12.00p 11.88p 12.00p 15233
20/12/2017 12.00p 12.00p 11.50p 11.88p 4499
19/12/2017 12.25p 12.25p 11.50p 12.00p 24999
18/12/2017 12.25p 12.25p 12.01p 12.25p 48176
15/12/2017 12.25p 12.25p 12.01p 12.25p 503
14/12/2017 12.25p 12.25p 12.00p 12.25p 110178
13/12/2017 12.75p 12.75p 12.10p 12.25p 202326
12/12/2017 12.75p 12.75p 12.75p 12.75p 0
11/12/2017 12.75p 12.75p 12.74p 12.75p 57500
08/12/2017 12.75p 12.75p 12.73p 12.75p 26638
07/12/2017 12.75p 12.75p 12.50p 12.75p 1480
06/12/2017 12.75p 12.75p 12.50p 12.75p 10265
05/12/2017 12.75p 12.75p 12.50p 12.75p 53374
04/12/2017 12.75p 12.90p 12.53p 12.75p 51305
01/12/2017 12.75p 12.75p 12.53p 12.75p 4122
30/11/2017 12.63p 12.90p 12.53p 12.75p 30699
29/11/2017 12.75p 12.95p 12.28p 12.63p 48273
28/11/2017 13.00p 13.00p 12.53p 12.75p 39946
27/11/2017 13.00p 13.00p 12.80p 13.00p 44911
24/11/2017 13.00p 13.00p 13.00p 13.00p 3846
23/11/2017 13.00p 13.30p 12.80p 13.00p 8637
22/11/2017 13.00p 13.30p 12.80p 13.00p 887
21/11/2017 13.00p 13.00p 12.80p 13.00p 5558
20/11/2017 13.00p 13.30p 12.80p 13.00p 19679
17/11/2017 13.12p 13.30p 12.79p 13.00p 26876
16/11/2017 13.12p 13.31p 12.79p 13.12p 23335
15/11/2017 13.38p 13.38p 12.79p 13.12p 61501
14/11/2017 13.38p 13.38p 13.01p 13.38p 33613
13/11/2017 13.25p 13.45p 12.90p 13.38p 41620

*Close Price adjusted for both dividends and splits