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
01/08/2024 5.50p 5.60p 5.20p 5.50p 58797
31/07/2024 5.50p 5.83p 5.50p 5.50p 16768
30/07/2024 5.75p 5.98p 5.24p 5.50p 90255
29/07/2024 5.75p 5.75p 5.24p 5.75p 650
26/07/2024 5.75p 6.00p 5.21p 5.75p 44121
25/07/2024 5.75p 5.75p 5.21p 5.75p 8813
24/07/2024 5.75p 5.75p 5.38p 5.75p 15931
23/07/2024 5.75p 6.15p 5.38p 5.75p 13715
22/07/2024 5.75p 6.15p 5.75p 5.75p 14392
19/07/2024 5.75p 6.50p 5.75p 5.75p 4475
18/07/2024 5.75p 6.30p 5.22p 5.75p 49760
17/07/2024 5.50p 6.50p 5.00p 5.75p 131435
16/07/2024 5.25p 5.94p 5.05p 5.50p 346746
15/07/2024 5.25p 5.35p 5.25p 5.25p 5000
12/07/2024 5.50p 5.70p 5.00p 5.25p 117726
11/07/2024 6.25p 6.40p 5.00p 5.50p 467345
10/07/2024 7.50p 8.50p 6.00p 6.25p 483669
09/07/2024 4.55p 8.00p 4.55p 7.50p 1042836
08/07/2024 5.38p 5.75p 4.00p 4.55p 330290
05/07/2024 5.63p 6.00p 5.38p 6.00p 54739
04/07/2024 5.63p 5.92p 5.63p 5.63p 3811
03/07/2024 5.88p 6.00p 5.37p 5.63p 167602
02/07/2024 6.63p 6.63p 5.00p 5.88p 224938
01/07/2024 7.25p 7.25p 6.26p 6.63p 93301
28/06/2024 7.25p 7.35p 6.75p 7.25p 81769
27/06/2024 8.38p 8.40p 7.00p 7.25p 182454
26/06/2024 8.38p 8.38p 7.55p 8.38p 131364
25/06/2024 7.88p 8.50p 7.88p 8.38p 174341
24/06/2024 7.88p 7.88p 7.80p 7.88p 23000
21/06/2024 7.88p 7.88p 7.50p 7.88p 25247
20/06/2024 7.88p 7.88p 7.50p 7.88p 2774
19/06/2024 7.88p 7.88p 7.50p 7.88p 68230
18/06/2024 7.88p 7.88p 7.50p 7.88p 14898
17/06/2024 7.88p 7.88p 7.75p 7.88p 0
14/06/2024 7.88p 7.88p 7.50p 7.88p 67994
13/06/2024 8.00p 8.00p 7.60p 7.88p 59510
12/06/2024 8.63p 8.63p 7.80p 8.25p 189967
11/06/2024 8.88p 8.88p 8.31p 8.63p 33273
10/06/2024 8.88p 8.88p 8.76p 8.88p 12884
07/06/2024 8.88p 9.00p 8.76p 9.00p 70500
06/06/2024 8.88p 9.20p 8.78p 8.88p 23224
05/06/2024 9.13p 9.13p 8.75p 8.88p 15657
04/06/2024 9.13p 9.13p 8.75p 9.13p 3400
03/06/2024 9.13p 9.20p 8.75p 8.88p 121054
31/05/2024 9.25p 9.25p 9.00p 9.13p 10000
30/05/2024 9.90p 9.90p 9.00p 9.25p 113091
29/05/2024 9.90p 9.92p 9.60p 9.60p 83542
28/05/2024 9.90p 10.10p 9.51p 9.90p 26115
24/05/2024 9.75p 10.00p 9.59p 9.90p 96087
23/05/2024 9.75p 9.87p 9.75p 9.75p 30000
22/05/2024 9.75p 9.88p 9.40p 9.75p 130560
21/05/2024 9.75p 9.99p 9.70p 9.75p 125919
20/05/2024 9.75p 10.70p 9.68p 9.75p 420663
17/05/2024 9.75p 9.80p 9.50p 9.75p 115346
16/05/2024 9.75p 9.80p 9.50p 9.75p 30384
15/05/2024 9.75p 9.83p 9.75p 9.75p 14470
14/05/2024 10.13p 10.13p 9.30p 9.75p 186374
13/05/2024 10.25p 10.49p 9.80p 10.13p 184439
10/05/2024 10.00p 10.44p 9.32p 10.00p 350546
09/05/2024 10.00p 10.33p 9.66p 10.30p 54736
08/05/2024 10.00p 10.25p 9.62p 10.00p 11590
07/05/2024 9.78p 10.19p 9.55p 10.00p 84728
03/05/2024 9.63p 10.00p 9.55p 9.78p 148624
02/05/2024 9.63p 10.00p 9.43p 10.00p 31816
01/05/2024 9.25p 10.00p 9.25p 9.63p 194367
30/04/2024 10.25p 10.25p 8.00p 9.25p 851679
29/04/2024 11.50p 11.50p 10.00p 10.25p 104993
26/04/2024 11.30p 11.50p 11.11p 11.50p 75120
25/04/2024 11.30p 11.30p 10.83p 11.30p 49340
24/04/2024 11.00p 11.44p 10.70p 11.30p 28123
23/04/2024 11.00p 11.00p 10.61p 11.00p 826
22/04/2024 11.50p 11.50p 10.60p 11.00p 82600
19/04/2024 11.75p 11.75p 11.00p 11.50p 36832
18/04/2024 12.00p 12.00p 11.51p 12.00p 15407
17/04/2024 12.00p 12.00p 11.55p 12.00p 10000
16/04/2024 12.25p 12.25p 11.51p 12.00p 119836
15/04/2024 11.00p 12.83p 11.00p 12.25p 438790
12/04/2024 10.00p 11.00p 10.00p 11.00p 210055
11/04/2024 10.00p 10.00p 9.70p 10.00p 3689
10/04/2024 10.00p 10.04p 9.63p 10.00p 20608
09/04/2024 10.00p 10.40p 10.00p 10.40p 64737
08/04/2024 10.00p 10.04p 10.00p 10.00p 11405
05/04/2024 10.00p 10.10p 9.78p 10.00p 38631
04/04/2024 10.00p 10.10p 10.00p 10.00p 2556
03/04/2024 10.00p 10.10p 9.78p 10.00p 27130
02/04/2024 10.05p 10.49p 9.50p 10.00p 244731
28/03/2024 10.25p 10.25p 10.00p 10.05p 12023
27/03/2024 10.25p 10.50p 10.00p 10.25p 48256
26/03/2024 10.25p 10.25p 10.25p 10.25p 0
25/03/2024 10.25p 10.25p 10.11p 10.25p 40
22/03/2024 10.25p 10.42p 10.11p 10.25p 20500
21/03/2024 10.25p 10.49p 10.01p 10.25p 76314
20/03/2024 11.25p 11.25p 11.25p 10.25p 199273
19/03/2024 11.25p 11.25p 11.00p 11.25p 4923
18/03/2024 11.25p 11.25p 11.25p 11.25p 0
15/03/2024 11.25p 11.25p 10.75p 11.25p 21772
14/03/2024 11.25p 11.25p 11.00p 11.25p 604
13/03/2024 11.50p 11.50p 10.77p 11.25p 56048
12/03/2024 11.50p 11.50p 11.00p 11.50p 15403
11/03/2024 11.50p 11.50p 11.08p 11.50p 72995
08/03/2024 11.75p 11.75p 11.03p 11.50p 7635
07/03/2024 11.75p 11.75p 11.03p 11.75p 6140
06/03/2024 11.75p 11.75p 11.10p 11.75p 29526
05/03/2024 11.75p 11.75p 11.10p 11.75p 128
04/03/2024 11.75p 12.50p 11.00p 12.50p 75144
01/03/2024 12.00p 12.50p 11.60p 12.50p 20250
29/02/2024 12.00p 12.00p 11.26p 12.00p 52723
28/02/2024 12.00p 12.00p 11.50p 12.00p 20572
27/02/2024 12.00p 12.00p 11.83p 12.00p 0
26/02/2024 12.00p 12.00p 11.50p 12.00p 12824
23/02/2024 12.00p 12.00p 11.80p 12.00p 10241
22/02/2024 12.25p 12.25p 11.50p 12.00p 39258
21/02/2024 12.63p 12.63p 11.50p 12.25p 187956
20/02/2024 12.63p 12.63p 12.60p 12.63p 3901
19/02/2024 12.38p 12.60p 12.05p 12.50p 62911
16/02/2024 12.38p 12.53p 12.05p 12.38p 38858
15/02/2024 12.63p 12.80p 12.05p 12.38p 127594
14/02/2024 12.50p 13.00p 12.25p 12.60p 169230
13/02/2024 13.00p 13.00p 12.04p 12.50p 90837
12/02/2024 13.00p 13.00p 12.50p 13.00p 68621
09/02/2024 13.00p 13.04p 12.50p 13.00p 32585
08/02/2024 13.00p 13.00p 12.51p 13.00p 47908
07/02/2024 12.75p 13.00p 12.02p 13.00p 129691
06/02/2024 13.00p 13.00p 12.00p 12.75p 115524
05/02/2024 13.00p 13.00p 12.51p 13.00p 13409
02/02/2024 13.00p 13.00p 12.13p 13.00p 183964
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

*Close Price adjusted for both dividends and splits