Corcel (CRCL) Share Price

Basic Resources Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Corcel

Date Open High Low Close* Volume
25/12/2025 0.39p 0.40p 0.37p 0.39p 5232289
24/12/2025 0.39p 0.40p 0.37p 0.39p 5232289
23/12/2025 0.39p 0.40p 0.38p 0.39p 358279
22/12/2025 0.39p 0.40p 0.38p 0.39p 11316103
19/12/2025 0.39p 0.40p 0.38p 0.39p 19400066
18/12/2025 0.39p 0.40p 0.38p 0.39p 4053849
17/12/2025 0.39p 0.40p 0.38p 0.39p 2497768
16/12/2025 0.37p 0.39p 0.35p 0.39p 31313932
15/12/2025 0.36p 0.38p 0.35p 0.37p 12234191
12/12/2025 0.36p 0.37p 0.35p 0.36p 12192440
11/12/2025 0.36p 0.37p 0.34p 0.36p 10666316
10/12/2025 0.36p 0.37p 0.34p 0.36p 6671556
09/12/2025 0.35p 0.37p 0.34p 0.36p 2957919
08/12/2025 0.35p 0.37p 0.34p 0.35p 44283776
05/12/2025 0.35p 0.36p 0.33p 0.35p 9953119
04/12/2025 0.36p 0.37p 0.33p 0.35p 14412299
03/12/2025 0.36p 0.37p 0.35p 0.36p 24761554
02/12/2025 0.36p 0.37p 0.35p 0.35p 7865031
01/12/2025 0.36p 0.37p 0.35p 0.35p 3411659
28/11/2025 0.36p 0.37p 0.35p 0.36p 40434148
27/11/2025 0.36p 0.36p 0.35p 0.36p 772373
26/11/2025 0.35p 0.37p 0.35p 0.36p 8149250
25/11/2025 0.35p 0.35p 0.33p 0.35p 15705083
24/11/2025 0.35p 0.35p 0.33p 0.35p 3382219
21/11/2025 0.35p 0.35p 0.34p 0.35p 45880524
20/11/2025 0.35p 0.35p 0.34p 0.35p 3234924
19/11/2025 0.35p 0.35p 0.34p 0.35p 1623293
18/11/2025 0.35p 0.35p 0.34p 0.35p 53870532
17/11/2025 0.35p 0.35p 0.34p 0.35p 1882552
14/11/2025 0.35p 0.35p 0.34p 0.35p 39621760
13/11/2025 0.35p 0.35p 0.34p 0.35p 3981893
12/11/2025 0.35p 0.36p 0.34p 0.34p 50271424
11/11/2025 0.35p 0.36p 0.34p 0.35p 3255703
10/11/2025 0.35p 0.36p 0.34p 0.35p 1934791
07/11/2025 0.36p 0.37p 0.34p 0.35p 11292617
06/11/2025 0.36p 0.37p 0.35p 0.36p 8267353
05/11/2025 0.35p 0.36p 0.34p 0.35p 50903568
04/11/2025 0.35p 0.36p 0.33p 0.35p 1168824
03/11/2025 0.35p 0.36p 0.33p 0.35p 522145
31/10/2025 0.34p 0.35p 0.33p 0.35p 3073445
30/10/2025 0.35p 0.36p 0.33p 0.34p 6452539
29/10/2025 0.33p 0.36p 0.32p 0.35p 11108979
28/10/2025 0.33p 0.33p 0.32p 0.33p 6133049
27/10/2025 0.33p 0.34p 0.32p 0.33p 2902656
24/10/2025 0.33p 0.34p 0.32p 0.33p 7942188
23/10/2025 0.34p 0.35p 0.32p 0.33p 71243144
22/10/2025 0.35p 0.35p 0.33p 0.34p 15049981
21/10/2025 0.35p 0.36p 0.34p 0.35p 2905040
20/10/2025 0.35p 0.36p 0.34p 0.35p 4891145
17/10/2025 0.38p 0.38p 0.32p 0.35p 128083680
16/10/2025 0.42p 0.42p 0.37p 0.38p 41790248
15/10/2025 0.42p 0.42p 0.41p 0.42p 254503344
14/10/2025 0.42p 0.42p 0.41p 0.42p 3104965
13/10/2025 0.42p 0.42p 0.41p 0.42p 38705668
10/10/2025 0.42p 0.42p 0.41p 0.42p 15331705
09/10/2025 0.41p 0.42p 0.40p 0.42p 10623718
08/10/2025 0.41p 0.42p 0.40p 0.41p 770499
07/10/2025 0.39p 0.42p 0.39p 0.41p 20686852
06/10/2025 0.39p 0.40p 0.38p 0.39p 12898652
03/10/2025 0.38p 0.40p 0.37p 0.39p 11815220
02/10/2025 0.38p 0.39p 0.37p 0.38p 19539724
01/10/2025 0.41p 0.41p 0.37p 0.39p 12963791
30/09/2025 0.44p 0.44p 0.40p 0.41p 9319401
29/09/2025 0.44p 0.47p 0.42p 0.44p 16640586
26/09/2025 0.41p 0.45p 0.40p 0.45p 88800872
25/09/2025 0.39p 0.42p 0.38p 0.42p 17771410
24/09/2025 0.36p 0.40p 0.35p 0.38p 26596244
23/09/2025 0.37p 0.37p 0.35p 0.36p 6576577
22/09/2025 0.37p 0.37p 0.36p 0.37p 2011293
19/09/2025 0.38p 0.38p 0.36p 0.37p 16473878
18/09/2025 0.38p 0.38p 0.37p 0.37p 1417876
17/09/2025 0.38p 0.38p 0.37p 0.38p 14977833
16/09/2025 0.39p 0.39p 0.38p 0.38p 68088768
15/09/2025 0.39p 0.39p 0.37p 0.38p 5470689
12/09/2025 0.39p 0.40p 0.38p 0.39p 370680
11/09/2025 0.40p 0.40p 0.39p 0.39p 4357612
10/09/2025 0.40p 0.41p 0.38p 0.39p 6213863
09/09/2025 0.40p 0.41p 0.39p 0.40p 2729354
08/09/2025 0.41p 0.42p 0.39p 0.40p 4451222
05/09/2025 0.41p 0.42p 0.39p 0.41p 4575664
04/09/2025 0.41p 0.42p 0.39p 0.41p 2379586
03/09/2025 0.41p 0.41p 0.38p 0.41p 13439990
02/09/2025 0.44p 0.45p 0.40p 0.41p 10528937
01/09/2025 0.44p 0.45p 0.43p 0.44p 6819707
29/08/2025 0.44p 0.45p 0.43p 0.43p 12268832
28/08/2025 0.38p 0.45p 0.35p 0.44p 69166144
27/08/2025 0.37p 0.39p 0.35p 0.38p 26509794
26/08/2025 0.36p 0.38p 0.35p 0.37p 5550338
22/08/2025 0.36p 0.37p 0.35p 0.36p 3854386
21/08/2025 0.37p 0.38p 0.35p 0.36p 7236773
20/08/2025 0.37p 0.39p 0.36p 0.37p 5312679
19/08/2025 0.38p 0.38p 0.35p 0.37p 4673883
18/08/2025 0.38p 0.38p 0.37p 0.38p 2383880
15/08/2025 0.38p 0.39p 0.37p 0.38p 8370763
14/08/2025 0.40p 0.41p 0.37p 0.38p 22724308
13/08/2025 0.40p 0.41p 0.38p 0.40p 5883785
12/08/2025 0.38p 0.41p 0.38p 0.40p 26357200
11/08/2025 0.38p 0.39p 0.37p 0.38p 1651936
08/08/2025 0.40p 0.41p 0.37p 0.38p 6453990
07/08/2025 0.40p 0.41p 0.37p 0.37p 2454203
06/08/2025 0.40p 0.41p 0.38p 0.40p 21033932
05/08/2025 0.40p 0.41p 0.38p 0.40p 1918745
04/08/2025 0.40p 0.41p 0.38p 0.40p 2570419
01/08/2025 0.39p 0.41p 0.37p 0.40p 5040482
31/07/2025 0.39p 0.40p 0.37p 0.39p 7737297
30/07/2025 0.40p 0.40p 0.38p 0.39p 2535989
29/07/2025 0.41p 0.41p 0.39p 0.40p 35095672
28/07/2025 0.41p 0.41p 0.40p 0.40p 15734942
25/07/2025 0.41p 0.41p 0.40p 0.41p 9003153
24/07/2025 0.39p 0.41p 0.38p 0.41p 53946128
23/07/2025 0.39p 0.40p 0.38p 0.39p 2242213
22/07/2025 0.39p 0.40p 0.39p 0.39p 3382961
21/07/2025 0.38p 0.40p 0.37p 0.40p 23365974
18/07/2025 0.39p 0.40p 0.37p 0.38p 9920918
17/07/2025 0.39p 0.40p 0.38p 0.39p 11062838
16/07/2025 0.39p 0.40p 0.37p 0.39p 11760647
15/07/2025 0.37p 0.40p 0.36p 0.38p 97694016
14/07/2025 0.38p 0.38p 0.37p 0.38p 4279869
11/07/2025 0.38p 0.39p 0.37p 0.38p 8013270
10/07/2025 0.35p 0.38p 0.35p 0.37p 11803339
09/07/2025 0.32p 0.36p 0.32p 0.34p 45430128
08/07/2025 0.32p 0.33p 0.31p 0.32p 19945196
07/07/2025 0.33p 0.34p 0.31p 0.31p 22743832
04/07/2025 0.33p 0.33p 0.31p 0.33p 18546732
03/07/2025 0.33p 0.34p 0.32p 0.33p 3815917
02/07/2025 0.34p 0.34p 0.32p 0.33p 7959935
01/07/2025 0.33p 0.35p 0.30p 0.32p 74093096
30/06/2025 0.36p 0.36p 0.32p 0.33p 42534016
27/06/2025 0.38p 0.39p 0.35p 0.36p 16152893
26/06/2025 0.38p 0.39p 0.37p 0.38p 11310646
25/06/2025 0.38p 0.39p 0.37p 0.38p 1297130
24/06/2025 0.41p 0.42p 0.37p 0.38p 21012096
23/06/2025 0.40p 0.42p 0.39p 0.41p 10532289
20/06/2025 0.41p 0.42p 0.39p 0.40p 57811292
19/06/2025 0.39p 0.41p 0.39p 0.40p 16657487
18/06/2025 0.38p 0.40p 0.37p 0.39p 45494352
17/06/2025 0.38p 0.38p 0.37p 0.38p 30251756
16/06/2025 0.40p 0.42p 0.37p 0.38p 43511216
13/06/2025 0.39p 0.41p 0.38p 0.39p 20002298
12/06/2025 0.39p 0.42p 0.38p 0.38p 39428672
11/06/2025 0.37p 0.40p 0.36p 0.39p 14856108
10/06/2025 0.37p 0.38p 0.34p 0.37p 14552081
09/06/2025 0.36p 0.38p 0.34p 0.37p 39715296
06/06/2025 0.36p 0.37p 0.34p 0.34p 34459296
05/06/2025 0.36p 0.37p 0.35p 0.36p 14646195
04/06/2025 0.33p 0.37p 0.31p 0.34p 38824740
03/06/2025 0.32p 0.34p 0.31p 0.32p 9895046
02/06/2025 0.32p 0.38p 0.31p 0.32p 135137520
30/05/2025 0.30p 0.32p 0.29p 0.31p 10999384
29/05/2025 0.31p 0.32p 0.29p 0.30p 19978774
28/05/2025 0.31p 0.32p 0.29p 0.30p 8927424
27/05/2025 0.31p 0.32p 0.29p 0.31p 13009201
23/05/2025 0.30p 0.32p 0.29p 0.31p 42680300
22/05/2025 0.32p 0.33p 0.28p 0.29p 46842104
21/05/2025 0.34p 0.34p 0.29p 0.33p 18693026
20/05/2025 0.35p 0.36p 0.32p 0.34p 39466268
19/05/2025 0.29p 0.35p 0.28p 0.34p 50972776
16/05/2025 0.27p 0.30p 0.26p 0.30p 19145494
15/05/2025 0.29p 0.32p 0.26p 0.30p 57740728
14/05/2025 0.27p 0.31p 0.25p 0.29p 239646896
13/05/2025 0.21p 0.22p 0.21p 0.22p 42882636
12/05/2025 0.20p 0.21p 0.20p 0.21p 15551512
09/05/2025 0.20p 0.21p 0.20p 0.20p 8056108
08/05/2025 0.20p 0.21p 0.20p 0.20p 917545
07/05/2025 0.19p 0.20p 0.19p 0.20p 23033080
06/05/2025 0.18p 0.19p 0.17p 0.19p 84260768
02/05/2025 0.18p 0.18p 0.17p 0.18p 6464372
01/05/2025 0.20p 0.21p 0.17p 0.18p 36232432
30/04/2025 0.20p 0.21p 0.19p 0.20p 12456641
29/04/2025 0.20p 0.20p 0.19p 0.20p 16816468
28/04/2025 0.20p 0.20p 0.19p 0.20p 38805096
25/04/2025 0.18p 0.21p 0.18p 0.20p 59522220
24/04/2025 0.17p 0.18p 0.17p 0.18p 30302006
23/04/2025 0.17p 0.18p 0.17p 0.17p 8971925
22/04/2025 0.17p 0.18p 0.15p 0.17p 117055392
17/04/2025 0.17p 0.18p 0.16p 0.17p 25475831
16/04/2025 0.15p 0.18p 0.15p 0.17p 44640448
15/04/2025 0.15p 0.15p 0.15p 0.15p 12918451
14/04/2025 0.15p 0.16p 0.15p 0.15p 7715254
11/04/2025 0.16p 0.16p 0.15p 0.15p 18674020
10/04/2025 0.16p 0.16p 0.15p 0.16p 8793632
09/04/2025 0.16p 0.16p 0.14p 0.15p 68695456
08/04/2025 0.16p 0.16p 0.15p 0.16p 2251460
07/04/2025 0.16p 0.16p 0.15p 0.15p 31773232
04/04/2025 0.16p 0.17p 0.16p 0.16p 6720491
03/04/2025 0.17p 0.18p 0.16p 0.16p 11374445
02/04/2025 0.18p 0.18p 0.17p 0.17p 7754249
01/04/2025 0.18p 0.18p 0.17p 0.18p 8093300
31/03/2025 0.18p 0.19p 0.17p 0.18p 2726253
28/03/2025 0.18p 0.19p 0.18p 0.18p 4612584
27/03/2025 0.18p 0.19p 0.18p 0.18p 30294812
26/03/2025 0.19p 0.19p 0.18p 0.18p 9485706
25/03/2025 0.19p 0.19p 0.18p 0.19p 7492075
24/03/2025 0.18p 0.19p 0.18p 0.19p 8098824
21/03/2025 0.19p 0.19p 0.18p 0.18p 14319781
20/03/2025 0.19p 0.19p 0.18p 0.19p 114437648
19/03/2025 0.19p 0.20p 0.18p 0.19p 1466807
18/03/2025 0.21p 0.21p 0.18p 0.19p 40731840
17/03/2025 0.21p 0.21p 0.20p 0.21p 21783268
14/03/2025 0.19p 0.21p 0.19p 0.21p 30788260

*Close Price adjusted for both dividends and splits