Conroy Gold & Natural Resources (CDI) (CGNR) Share Price

Basic Resources Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Conroy Gold & Natural Resources (CDI)

Date Open High Low Close* Volume
07/02/2019 9.63p 9.63p 9.50p 9.63p 500
06/02/2019 9.63p 9.63p 9.52p 9.63p 203
05/02/2019 9.63p 9.63p 9.63p 9.63p 0
04/02/2019 9.63p 9.63p 9.50p 9.63p 667
01/02/2019 9.63p 9.70p 9.55p 9.63p 13585
31/01/2019 9.63p 9.70p 9.55p 9.63p 6324
30/01/2019 9.63p 9.70p 9.63p 9.63p 4856
29/01/2019 9.63p 9.63p 9.63p 9.63p 0
28/01/2019 9.63p 9.70p 9.55p 9.63p 76126
25/01/2019 9.63p 9.75p 9.63p 9.63p 1853
24/01/2019 9.63p 9.63p 9.63p 9.63p 0
23/01/2019 9.53p 9.75p 9.53p 9.63p 25000
22/01/2019 9.53p 9.75p 9.41p 9.53p 6093
21/01/2019 9.53p 9.75p 9.40p 9.53p 55503
18/01/2019 9.53p 9.53p 9.40p 9.53p 1044
17/01/2019 9.53p 9.53p 9.40p 9.53p 600
16/01/2019 9.53p 9.53p 9.40p 9.53p 175
15/01/2019 9.53p 10.00p 9.53p 10.00p 134030
14/01/2019 9.53p 9.74p 9.33p 9.53p 756
11/01/2019 9.53p 9.58p 9.30p 9.53p 14155
10/01/2019 9.38p 9.59p 9.38p 9.53p 15000
09/01/2019 9.38p 9.38p 9.38p 9.38p 0
08/01/2019 9.38p 9.38p 9.05p 9.38p 28000
07/01/2019 9.38p 9.74p 9.38p 9.38p 955
04/01/2019 9.25p 9.75p 9.25p 9.38p 30000
03/01/2019 9.25p 9.44p 9.00p 9.25p 43312
02/01/2019 9.25p 9.27p 8.87p 9.25p 37056
31/12/2018 9.25p 9.25p 9.25p 9.25p 0
28/12/2018 9.25p 9.40p 9.01p 9.25p 20533
27/12/2018 9.25p 9.40p 9.25p 9.25p 395
24/12/2018 9.38p 9.60p 9.05p 9.25p 17685
21/12/2018 9.38p 9.60p 9.38p 9.38p 39814
20/12/2018 9.38p 9.38p 9.15p 9.38p 22300
19/12/2018 10.50p 10.50p 9.20p 9.38p 56006
18/12/2018 10.50p 10.50p 10.11p 10.50p 20754
17/12/2018 10.50p 10.50p 10.11p 10.50p 20000
14/12/2018 10.75p 11.00p 10.00p 10.50p 58045
13/12/2018 10.75p 11.15p 10.75p 10.75p 1000
12/12/2018 10.75p 11.18p 10.75p 10.75p 9000
11/12/2018 11.25p 11.25p 10.00p 10.75p 70000
10/12/2018 9.65p 11.60p 9.65p 11.25p 150834
07/12/2018 9.50p 9.89p 9.00p 9.65p 50290
06/12/2018 9.50p 9.70p 9.50p 9.50p 20000
05/12/2018 9.50p 9.50p 9.00p 9.50p 8131
04/12/2018 9.50p 9.69p 9.00p 9.50p 28453
03/12/2018 9.50p 9.50p 9.00p 9.50p 1600
30/11/2018 9.50p 9.69p 9.00p 9.50p 13808
29/11/2018 9.75p 9.75p 9.05p 9.50p 25000
28/11/2018 9.75p 9.80p 9.00p 9.75p 45311
27/11/2018 9.75p 9.75p 9.75p 9.75p 0
26/11/2018 9.75p 9.80p 9.00p 9.75p 18398
23/11/2018 9.50p 10.10p 9.40p 9.75p 147061
22/11/2018 9.50p 9.50p 9.05p 9.50p 50000
21/11/2018 9.75p 10.00p 9.38p 9.50p 41822
20/11/2018 10.60p 10.60p 9.35p 9.75p 181017
19/11/2018 10.75p 10.75p 10.10p 10.60p 39800
16/11/2018 11.00p 11.50p 10.50p 10.75p 49879
15/11/2018 11.25p 12.00p 10.50p 11.00p 20049
14/11/2018 11.75p 12.13p 10.50p 11.25p 180345
13/11/2018 12.25p 12.65p 11.00p 11.50p 150738
12/11/2018 12.25p 12.70p 11.60p 12.25p 21542
09/11/2018 11.25p 12.63p 11.05p 12.25p 161357
08/11/2018 11.50p 11.75p 11.05p 11.25p 23160
07/11/2018 11.00p 11.50p 10.50p 11.50p 43914
06/11/2018 11.25p 11.25p 10.50p 11.00p 121396
05/11/2018 11.75p 11.80p 10.50p 11.25p 103162
02/11/2018 11.75p 12.50p 10.70p 11.75p 58000
01/11/2018 12.25p 12.70p 11.00p 11.75p 53855
31/10/2018 11.50p 11.50p 11.18p 11.50p 29274
30/10/2018 12.25p 12.25p 11.15p 11.50p 75952
29/10/2018 12.50p 12.50p 11.70p 12.25p 25000
26/10/2018 12.50p 13.00p 12.00p 12.50p 32336
25/10/2018 12.50p 12.50p 12.00p 12.50p 1940
24/10/2018 13.25p 13.85p 12.05p 12.50p 229869
23/10/2018 14.00p 14.50p 13.00p 13.25p 114639
22/10/2018 14.00p 14.50p 13.50p 14.00p 34685
19/10/2018 13.50p 13.50p 13.00p 13.50p 25000
18/10/2018 13.50p 13.50p 13.00p 13.50p 12270
17/10/2018 13.50p 14.00p 13.00p 13.50p 23485
16/10/2018 13.50p 13.75p 13.00p 13.50p 21352
15/10/2018 14.00p 14.00p 13.50p 13.75p 41500
12/10/2018 12.75p 14.50p 12.15p 14.00p 102717
11/10/2018 12.75p 13.25p 12.00p 12.75p 63158
10/10/2018 13.25p 13.25p 12.10p 12.75p 31876
09/10/2018 13.25p 13.25p 12.20p 13.25p 15100
08/10/2018 14.00p 14.00p 12.50p 13.25p 33767
05/10/2018 14.00p 14.15p 13.50p 14.00p 6085
04/10/2018 12.50p 14.70p 12.50p 14.00p 370252
03/10/2018 13.60p 14.00p 12.18p 12.50p 282610
02/10/2018 11.25p 13.60p 11.25p 13.60p 168915
01/10/2018 11.50p 11.50p 10.80p 11.25p 74304
28/09/2018 11.50p 11.50p 11.00p 11.50p 100
27/09/2018 11.50p 11.50p 11.00p 11.50p 17480
26/09/2018 11.50p 11.80p 11.50p 11.50p 10156
25/09/2018 12.00p 12.00p 11.10p 11.50p 30106
24/09/2018 12.00p 12.38p 11.50p 12.00p 52283
21/09/2018 11.95p 12.30p 11.50p 12.00p 33584
20/09/2018 12.35p 12.40p 11.60p 11.95p 62335
19/09/2018 12.00p 12.50p 12.00p 12.35p 35167
18/09/2018 12.00p 12.00p 12.00p 12.00p 0
17/09/2018 12.00p 12.50p 11.55p 12.00p 144055
14/09/2018 12.00p 12.20p 12.00p 12.00p 50959
13/09/2018 12.00p 12.00p 11.50p 12.00p 41093
12/09/2018 12.50p 12.50p 11.60p 12.00p 43223
11/09/2018 12.50p 12.50p 12.50p 12.50p 2297
10/09/2018 12.50p 12.60p 12.00p 12.50p 15552
07/09/2018 13.00p 13.00p 12.00p 12.50p 53136
06/09/2018 10.25p 13.50p 10.25p 13.00p 435920
05/09/2018 11.00p 11.00p 10.15p 10.25p 222680
04/09/2018 11.50p 11.75p 11.00p 11.00p 59822
03/09/2018 11.50p 11.90p 10.75p 11.50p 122908
31/08/2018 11.50p 11.75p 11.25p 11.50p 1984
30/08/2018 11.50p 11.50p 11.25p 11.50p 1393
29/08/2018 12.50p 13.00p 11.20p 11.50p 162534
28/08/2018 12.75p 13.39p 12.00p 12.50p 454806
24/08/2018 11.50p 11.50p 11.00p 11.50p 5011
23/08/2018 11.50p 11.50p 11.00p 11.50p 43912
22/08/2018 11.50p 11.69p 11.50p 11.50p 20148
21/08/2018 11.50p 11.50p 11.00p 11.50p 644
20/08/2018 11.50p 11.65p 11.13p 11.50p 52516
17/08/2018 12.00p 12.00p 11.10p 11.50p 73971
16/08/2018 12.25p 12.59p 12.00p 12.00p 108097
15/08/2018 13.50p 13.50p 11.55p 12.25p 164006
14/08/2018 13.50p 13.75p 13.00p 13.50p 31757
13/08/2018 13.50p 13.75p 13.00p 13.50p 19650
10/08/2018 13.50p 13.50p 12.10p 13.50p 30000
09/08/2018 13.50p 13.50p 13.50p 13.50p 0
08/08/2018 13.30p 13.75p 13.01p 13.50p 187713
07/08/2018 13.30p 13.30p 13.15p 13.30p 75000
06/08/2018 13.30p 13.30p 13.15p 13.30p 27543
03/08/2018 13.30p 13.45p 13.00p 13.30p 97876
02/08/2018 14.00p 14.40p 13.10p 13.30p 393889
01/08/2018 13.65p 13.65p 13.65p 13.65p 0
31/07/2018 14.40p 14.40p 13.50p 13.65p 16031
30/07/2018 14.40p 14.40p 14.07p 14.40p 10504
27/07/2018 14.40p 14.40p 14.40p 14.40p 0
26/07/2018 14.55p 14.55p 14.30p 14.40p 45000
25/07/2018 14.65p 14.65p 14.30p 14.55p 59002
24/07/2018 13.50p 14.50p 13.50p 14.40p 115535
23/07/2018 13.25p 13.50p 13.16p 13.50p 27700
20/07/2018 13.25p 13.50p 13.00p 13.25p 145968
19/07/2018 13.25p 13.25p 13.00p 13.25p 58339
18/07/2018 13.25p 13.25p 13.00p 13.25p 29119
17/07/2018 13.00p 13.38p 12.25p 13.25p 100001
16/07/2018 13.25p 13.40p 12.75p 13.00p 36713
13/07/2018 13.25p 13.30p 13.01p 13.25p 7641
12/07/2018 13.25p 13.25p 13.05p 13.25p 14318
11/07/2018 15.50p 15.90p 13.02p 13.25p 187433
10/07/2018 14.25p 14.33p 14.25p 14.25p 7034
09/07/2018 14.25p 14.40p 14.00p 14.25p 108962
06/07/2018 14.50p 14.60p 14.25p 14.25p 1200
05/07/2018 14.50p 14.68p 14.00p 14.50p 44398
04/07/2018 15.00p 15.70p 13.50p 14.50p 203476
03/07/2018 15.75p 15.88p 14.00p 15.00p 43729
02/07/2018 16.25p 16.25p 15.00p 15.75p 31640
29/06/2018 16.25p 16.25p 16.00p 16.25p 25412
28/06/2018 16.50p 16.50p 16.00p 16.25p 4803
27/06/2018 16.50p 16.50p 16.00p 16.50p 3125
26/06/2018 16.50p 16.80p 16.00p 16.50p 21900
25/06/2018 17.00p 17.00p 16.00p 16.50p 30635
22/06/2018 17.00p 17.20p 16.00p 17.00p 12339
21/06/2018 17.00p 17.20p 16.00p 17.00p 4500
20/06/2018 17.00p 17.20p 16.00p 17.00p 40818
19/06/2018 17.00p 17.00p 16.00p 17.00p 16828
18/06/2018 17.00p 17.45p 16.00p 17.00p 19661
15/06/2018 16.50p 16.75p 16.50p 16.50p 17884
14/06/2018 16.50p 16.80p 16.00p 16.50p 17989
13/06/2018 17.00p 17.00p 15.20p 16.50p 70644
12/06/2018 17.00p 17.00p 17.00p 17.00p 20000
11/06/2018 17.50p 17.50p 16.00p 17.00p 15701
08/06/2018 17.50p 17.50p 16.00p 17.50p 6253
07/06/2018 17.50p 17.75p 16.00p 17.50p 15535
06/06/2018 17.50p 17.79p 16.15p 17.50p 11535
05/06/2018 17.50p 17.90p 17.50p 17.50p 10000
04/06/2018 17.50p 17.50p 16.00p 17.50p 126
01/06/2018 17.50p 18.00p 16.00p 17.50p 12834
31/05/2018 17.50p 19.00p 16.00p 17.50p 9188
30/05/2018 17.50p 18.00p 16.00p 17.50p 48280
29/05/2018 16.50p 18.00p 16.00p 17.50p 122075
25/05/2018 16.75p 17.00p 16.50p 16.50p 46230
24/05/2018 18.30p 18.30p 16.50p 16.75p 79736
23/05/2018 18.30p 18.30p 17.60p 18.30p 24779
22/05/2018 18.80p 18.80p 17.20p 18.30p 67558
21/05/2018 18.80p 18.80p 17.60p 18.80p 16229
18/05/2018 18.80p 18.80p 17.60p 18.80p 37581
17/05/2018 19.00p 19.00p 17.60p 18.80p 29864
16/05/2018 19.00p 19.00p 19.00p 19.00p 0
15/05/2018 19.00p 19.00p 18.00p 19.00p 11680
14/05/2018 19.00p 19.20p 18.00p 19.00p 8406
11/05/2018 19.50p 19.50p 18.00p 19.00p 109582
10/05/2018 19.50p 19.70p 19.00p 19.50p 50901
09/05/2018 19.50p 19.80p 19.00p 19.50p 22796
08/05/2018 19.50p 19.89p 19.00p 19.50p 4830
04/05/2018 19.50p 19.90p 19.00p 19.50p 3336
03/05/2018 19.50p 20.00p 19.00p 19.50p 47741
02/05/2018 20.50p 20.80p 18.26p 19.50p 131696
01/05/2018 20.00p 20.75p 20.00p 20.50p 15719
30/04/2018 23.00p 24.00p 19.00p 20.00p 330498
27/04/2018 22.50p 24.30p 20.00p 21.50p 175454
26/04/2018 20.50p 23.00p 20.10p 22.50p 352840

*Close Price adjusted for both dividends and splits