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
01/02/2024 13.00p 13.00p 12.55p 13.00p 14530
31/01/2024 13.50p 13.50p 12.50p 13.00p 43675
30/01/2024 13.75p 13.75p 13.00p 13.50p 75878
29/01/2024 13.75p 13.75p 13.11p 13.60p 15500
26/01/2024 13.50p 13.50p 13.50p 13.50p 4898
25/01/2024 13.50p 13.50p 13.10p 13.50p 15814
24/01/2024 13.38p 13.65p 13.00p 13.50p 92236
23/01/2024 13.38p 13.40p 13.11p 13.38p 16408
22/01/2024 13.38p 13.40p 13.11p 13.38p 12528
19/01/2024 13.38p 13.38p 13.11p 13.38p 30000
18/01/2024 13.25p 13.40p 13.11p 13.38p 195317
17/01/2024 13.25p 13.25p 13.12p 13.25p 10039
16/01/2024 14.50p 14.50p 13.25p 13.25p 24395
15/01/2024 14.50p 14.50p 14.00p 14.50p 16579
12/01/2024 14.50p 14.50p 14.02p 14.50p 2295
11/01/2024 14.50p 15.00p 14.00p 14.50p 25330
10/01/2024 14.50p 14.67p 14.50p 14.50p 0
09/01/2024 14.50p 15.00p 14.00p 14.50p 151694
08/01/2024 14.50p 14.50p 14.00p 14.50p 47963
05/01/2024 14.50p 14.60p 14.00p 14.50p 47840
04/01/2024 14.50p 14.50p 14.34p 14.50p 23160
03/01/2024 14.50p 14.50p 14.00p 14.25p 52000
02/01/2024 14.75p 14.75p 14.00p 14.20p 86596
29/12/2023 14.75p 14.75p 14.10p 14.75p 1453
28/12/2023 15.00p 15.00p 14.13p 14.75p 27361
27/12/2023 15.00p 15.13p 14.50p 15.00p 29533
22/12/2023 15.00p 15.21p 14.61p 15.00p 20891
21/12/2023 15.00p 15.15p 14.55p 15.00p 69815
20/12/2023 15.00p 15.60p 14.59p 15.00p 108487
19/12/2023 14.50p 14.50p 14.16p 14.50p 6203
18/12/2023 14.75p 14.75p 14.20p 14.50p 24676
15/12/2023 14.75p 15.00p 14.20p 14.75p 15699
14/12/2023 14.75p 15.00p 14.30p 14.75p 25045
13/12/2023 15.25p 15.25p 14.30p 14.75p 42635
12/12/2023 15.25p 15.25p 15.03p 15.25p 39294
11/12/2023 15.25p 15.50p 15.00p 15.25p 5911
08/12/2023 15.25p 15.50p 15.03p 15.25p 200448
07/12/2023 15.25p 15.25p 15.00p 15.25p 38714
06/12/2023 15.25p 15.25p 15.03p 15.25p 7517
05/12/2023 15.25p 15.25p 15.00p 15.25p 61174
04/12/2023 15.25p 15.50p 15.03p 15.25p 76807
01/12/2023 15.00p 15.90p 15.00p 15.25p 65427
30/11/2023 15.00p 15.17p 15.00p 15.00p 0
29/11/2023 14.25p 15.25p 14.03p 15.00p 133198
28/11/2023 14.25p 14.47p 14.25p 14.25p 15234
27/11/2023 15.00p 15.00p 14.03p 14.25p 68097
24/11/2023 15.00p 15.00p 14.55p 15.00p 18097
23/11/2023 15.50p 15.98p 14.51p 15.00p 190169
22/11/2023 17.50p 17.50p 15.38p 15.50p 335259
21/11/2023 17.25p 17.90p 17.00p 17.20p 253291
20/11/2023 14.50p 17.95p 14.50p 17.25p 218062
17/11/2023 14.25p 15.00p 14.25p 14.50p 74056
16/11/2023 13.50p 14.90p 13.50p 14.25p 172478
15/11/2023 13.50p 13.50p 13.06p 13.50p 21187
14/11/2023 13.50p 13.50p 13.33p 13.50p 79342
13/11/2023 11.13p 14.85p 11.13p 13.50p 1004497
10/11/2023 11.13p 11.20p 11.13p 11.13p 10000
09/11/2023 11.13p 11.20p 10.75p 11.13p 61733
08/11/2023 11.13p 11.29p 10.92p 11.13p 38654
07/11/2023 11.13p 11.13p 10.75p 11.13p 2438
06/11/2023 11.13p 11.29p 10.88p 11.13p 22527
03/11/2023 11.13p 11.13p 10.88p 11.13p 55973
02/11/2023 11.13p 11.13p 10.86p 11.13p 37544
01/11/2023 11.13p 11.13p 11.13p 11.13p 0
31/10/2023 11.13p 11.24p 11.13p 11.13p 51962
30/10/2023 11.00p 11.13p 10.70p 11.13p 12200
27/10/2023 11.00p 11.00p 10.68p 11.00p 2730
26/10/2023 11.00p 11.08p 10.66p 11.00p 27807
25/10/2023 11.00p 11.10p 10.53p 11.00p 204615
24/10/2023 11.00p 11.10p 10.83p 11.00p 36429
23/10/2023 11.50p 11.50p 10.80p 11.00p 49336
20/10/2023 11.50p 11.50p 11.00p 11.50p 50000
19/10/2023 11.50p 11.50p 11.03p 11.50p 24800
18/10/2023 11.50p 12.00p 11.00p 11.50p 28000
17/10/2023 11.50p 11.50p 11.03p 11.50p 461
16/10/2023 11.75p 11.75p 11.03p 11.50p 52041
13/10/2023 11.75p 11.75p 11.50p 11.75p 7056
12/10/2023 11.75p 11.75p 11.52p 11.75p 484
11/10/2023 11.75p 11.75p 11.52p 11.75p 456
10/10/2023 11.75p 11.75p 11.50p 11.75p 37981
09/10/2023 11.75p 11.75p 11.50p 11.75p 56235
06/10/2023 11.75p 12.00p 11.52p 11.75p 21196
05/10/2023 11.75p 11.75p 11.60p 11.75p 0
04/10/2023 12.00p 12.00p 11.60p 11.75p 0
03/10/2023 12.00p 12.20p 11.56p 12.00p 5477
02/10/2023 12.00p 12.00p 11.53p 12.00p 6942
29/09/2023 11.75p 12.40p 11.53p 12.00p 70699
28/09/2023 12.00p 12.00p 11.50p 11.75p 30323
27/09/2023 12.00p 12.00p 11.50p 12.00p 13558
26/09/2023 12.00p 12.00p 11.51p 12.00p 8500
25/09/2023 12.00p 12.00p 11.60p 12.00p 74751
22/09/2023 12.75p 12.75p 11.60p 12.00p 140250
21/09/2023 12.75p 12.75p 12.63p 12.75p 0
20/09/2023 12.75p 12.75p 12.00p 12.75p 66564
19/09/2023 12.75p 12.75p 12.63p 12.75p 0
18/09/2023 12.75p 13.00p 12.50p 12.75p 23602
15/09/2023 13.00p 13.00p 12.62p 12.75p 25220
14/09/2023 13.00p 13.00p 12.70p 13.00p 2583
13/09/2023 13.00p 13.00p 13.00p 13.00p 2500
12/09/2023 13.00p 13.33p 12.60p 13.00p 50844
11/09/2023 13.00p 13.40p 12.50p 13.00p 374303
08/09/2023 13.25p 13.25p 13.00p 13.00p 9000
07/09/2023 13.25p 13.25p 13.00p 13.25p 1549
06/09/2023 13.75p 13.75p 13.00p 13.25p 15492
05/09/2023 13.75p 13.75p 13.00p 13.75p 29668
04/09/2023 13.50p 15.00p 13.00p 13.75p 82767
01/09/2023 13.00p 13.75p 12.61p 13.25p 53084
31/08/2023 13.00p 13.00p 12.50p 13.00p 28272
30/08/2023 13.00p 13.00p 12.50p 13.00p 7555
29/08/2023 13.00p 13.00p 12.50p 13.00p 3969
25/08/2023 13.25p 13.25p 12.60p 13.00p 21501
24/08/2023 13.50p 13.50p 13.00p 13.25p 35674
23/08/2023 13.50p 13.50p 13.00p 13.50p 100
22/08/2023 13.50p 13.69p 13.00p 13.50p 30026
21/08/2023 13.50p 13.50p 13.11p 13.50p 10527
18/08/2023 13.50p 13.60p 13.50p 13.50p 0
17/08/2023 13.50p 13.60p 13.50p 13.50p 0
16/08/2023 13.50p 13.50p 13.11p 13.50p 17234
15/08/2023 13.50p 13.50p 13.11p 13.50p 5661
14/08/2023 13.50p 14.00p 13.50p 13.50p 61940
11/08/2023 13.50p 13.80p 13.11p 13.50p 2834
10/08/2023 13.50p 13.50p 13.30p 13.50p 49
09/08/2023 13.50p 13.50p 13.30p 13.50p 98
08/08/2023 13.75p 13.75p 13.50p 13.50p 15080
07/08/2023 13.50p 13.91p 13.50p 13.75p 60000
04/08/2023 13.25p 13.80p 13.06p 13.50p 12116
03/08/2023 13.25p 13.73p 12.50p 13.25p 76382
02/08/2023 13.25p 13.25p 12.60p 13.25p 54164
01/08/2023 13.25p 13.55p 13.25p 13.25p 1677
31/07/2023 13.25p 13.57p 13.00p 13.25p 12231
28/07/2023 13.25p 13.25p 13.00p 13.25p 41
27/07/2023 13.25p 13.60p 12.95p 13.25p 41306
26/07/2023 13.25p 13.60p 12.80p 13.25p 55900
25/07/2023 13.25p 13.25p 12.94p 13.25p 2094
24/07/2023 13.25p 13.63p 12.94p 13.25p 41770
21/07/2023 13.25p 13.70p 13.25p 13.25p 6497
20/07/2023 13.25p 13.33p 13.25p 13.25p 18858
19/07/2023 13.25p 13.25p 12.92p 13.25p 4837
18/07/2023 13.25p 13.40p 13.25p 13.25p 0
17/07/2023 13.25p 14.00p 12.91p 13.25p 29718
14/07/2023 13.25p 14.00p 12.66p 14.00p 93660
13/07/2023 13.00p 13.32p 12.71p 13.25p 44109
12/07/2023 13.50p 13.50p 12.00p 13.00p 89650
11/07/2023 13.50p 13.50p 13.08p 13.50p 5000
10/07/2023 13.50p 13.50p 13.08p 13.50p 16061
07/07/2023 13.50p 13.50p 13.05p 13.50p 35906
06/07/2023 14.00p 14.20p 13.00p 13.50p 116113
05/07/2023 14.00p 14.19p 13.30p 14.00p 77000
04/07/2023 14.50p 14.50p 13.10p 14.00p 62948
03/07/2023 14.50p 14.50p 14.00p 14.50p 12671
30/06/2023 14.50p 14.50p 14.00p 14.50p 8353
29/06/2023 14.50p 14.50p 14.00p 14.50p 5000
28/06/2023 14.50p 14.50p 13.50p 14.50p 142002
27/06/2023 14.50p 15.00p 14.00p 14.50p 142958
26/06/2023 14.50p 14.82p 14.25p 14.50p 48054
23/06/2023 14.75p 14.80p 14.11p 14.50p 108868
22/06/2023 14.75p 14.75p 14.30p 14.75p 8838
21/06/2023 14.75p 14.75p 14.30p 14.75p 12861
20/06/2023 14.50p 15.50p 14.50p 14.75p 287495
19/06/2023 15.13p 15.13p 14.50p 14.88p 93312
16/06/2023 15.13p 15.13p 15.03p 15.13p 10687
15/06/2023 15.13p 15.19p 15.00p 15.13p 85000
14/06/2023 15.13p 15.13p 15.00p 15.13p 62185
13/06/2023 15.13p 15.20p 15.03p 15.13p 22019
12/06/2023 15.13p 15.20p 15.00p 15.13p 60698
09/06/2023 15.13p 15.13p 15.00p 15.13p 5166
08/06/2023 16.50p 16.50p 15.00p 15.13p 215335
07/06/2023 16.75p 16.75p 16.00p 16.50p 24040
06/06/2023 16.75p 16.75p 16.68p 16.75p 28777
05/06/2023 17.50p 17.50p 16.00p 16.75p 47948
02/06/2023 16.75p 16.75p 16.11p 16.50p 5480
01/06/2023 16.75p 17.42p 16.30p 16.75p 40957
31/05/2023 16.50p 16.80p 16.21p 16.75p 60242
30/05/2023 16.50p 16.69p 16.00p 16.50p 3444
26/05/2023 16.50p 16.70p 16.50p 16.50p 49000
25/05/2023 16.50p 16.66p 16.50p 16.50p 13514
24/05/2023 16.75p 16.75p 16.00p 16.50p 21500
23/05/2023 17.00p 17.00p 16.00p 16.75p 102862
22/05/2023 17.00p 17.19p 16.00p 17.00p 13808
19/05/2023 17.00p 17.00p 16.00p 17.00p 2946
18/05/2023 17.25p 17.63p 17.25p 17.25p 0
17/05/2023 17.25p 17.40p 16.50p 17.25p 25217
16/05/2023 18.50p 18.50p 16.50p 17.25p 84119
15/05/2023 18.75p 18.75p 17.50p 18.50p 26139
12/05/2023 18.25p 18.25p 17.05p 18.00p 18771
11/05/2023 18.25p 18.99p 17.04p 18.25p 7510
10/05/2023 18.75p 18.99p 17.35p 18.25p 14930
09/05/2023 18.75p 18.75p 17.50p 18.75p 40530
05/05/2023 18.75p 18.75p 17.91p 18.75p 3246
04/05/2023 18.75p 20.00p 18.00p 18.75p 109484
03/05/2023 18.75p 18.75p 17.80p 18.75p 25942
02/05/2023 18.75p 18.75p 17.50p 18.75p 42866
28/04/2023 19.00p 19.00p 17.50p 18.75p 66665
27/04/2023 19.00p 19.00p 18.00p 19.00p 30017
26/04/2023 19.00p 19.40p 19.00p 19.00p 1960
25/04/2023 19.00p 19.00p 18.02p 19.00p 3000
24/04/2023 19.50p 19.50p 19.00p 19.00p 10000
21/04/2023 19.75p 20.00p 19.00p 19.50p 101783
20/04/2023 19.75p 20.00p 19.17p 19.75p 6135
19/04/2023 20.00p 22.00p 19.70p 19.75p 153771

*Close Price adjusted for both dividends and splits