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
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
18/04/2023 18.50p 21.00p 18.50p 21.00p 137724
17/04/2023 18.00p 19.00p 18.00p 18.50p 74985
14/04/2023 18.00p 19.00p 18.00p 18.00p 15386
13/04/2023 18.00p 19.00p 18.00p 18.00p 64295
12/04/2023 17.75p 18.50p 17.00p 18.00p 26238
11/04/2023 17.00p 18.50p 17.00p 17.75p 39398
06/04/2023 16.00p 18.00p 16.00p 17.00p 198607
05/04/2023 15.75p 16.50p 15.60p 16.00p 40574
04/04/2023 16.50p 16.50p 15.75p 15.75p 92098
03/04/2023 16.50p 16.54p 16.10p 16.50p 68462
31/03/2023 16.50p 16.57p 16.50p 16.50p 26605
30/03/2023 16.50p 16.60p 16.00p 16.50p 16281
29/03/2023 16.75p 17.00p 16.00p 16.50p 82857
28/03/2023 16.75p 16.90p 16.15p 16.75p 11126
27/03/2023 16.75p 16.75p 16.00p 16.75p 57818
24/03/2023 18.00p 18.00p 16.25p 16.75p 82387
23/03/2023 18.00p 19.00p 17.50p 18.00p 121943
22/03/2023 18.75p 19.00p 17.00p 17.50p 102292
21/03/2023 19.25p 19.50p 19.00p 19.25p 37467
20/03/2023 19.25p 19.37p 19.00p 19.25p 136725
17/03/2023 19.50p 19.50p 18.10p 19.00p 90474
16/03/2023 19.50p 19.50p 19.00p 19.50p 46583
15/03/2023 19.50p 19.50p 19.13p 19.50p 36670
14/03/2023 19.50p 19.50p 19.13p 19.50p 75975
13/03/2023 19.50p 19.50p 19.11p 19.50p 14814
10/03/2023 20.25p 20.25p 19.21p 19.50p 25707
09/03/2023 20.75p 21.22p 20.00p 20.25p 94478
08/03/2023 20.75p 21.35p 20.15p 20.75p 50349
07/03/2023 21.50p 21.50p 20.50p 20.75p 33533
06/03/2023 19.75p 22.00p 19.75p 21.50p 170374
03/03/2023 18.25p 20.63p 18.25p 19.75p 150838
02/03/2023 19.00p 19.00p 18.00p 18.25p 74949
01/03/2023 19.50p 20.00p 18.50p 19.00p 75764
28/02/2023 20.50p 20.50p 19.51p 20.00p 31538
27/02/2023 21.00p 21.00p 20.25p 20.50p 39144
24/02/2023 21.00p 21.00p 20.50p 21.00p 115353
23/02/2023 21.75p 22.49p 20.90p 21.00p 193622
22/02/2023 18.00p 24.00p 18.00p 21.75p 1722176
21/02/2023 17.00p 17.00p 16.55p 17.00p 13585
20/02/2023 17.25p 17.70p 16.55p 17.00p 6064
17/02/2023 17.25p 17.75p 16.55p 17.25p 5701
16/02/2023 17.25p 17.40p 16.50p 17.25p 39073
15/02/2023 17.25p 17.33p 16.50p 17.25p 56246
14/02/2023 17.25p 17.90p 16.55p 17.25p 55958
13/02/2023 17.75p 17.75p 16.50p 17.25p 105512
10/02/2023 18.75p 18.80p 16.67p 17.75p 466465
09/02/2023 18.75p 18.90p 18.50p 18.75p 195517
08/02/2023 20.00p 20.97p 18.50p 18.85p 304359
07/02/2023 19.00p 21.01p 18.91p 19.75p 299759
06/02/2023 18.38p 21.38p 18.15p 19.00p 1036304
03/02/2023 12.75p 20.20p 12.51p 18.38p 2080744
02/02/2023 13.00p 13.50p 12.50p 12.75p 214448
01/02/2023 13.00p 13.00p 12.50p 13.00p 25027
31/01/2023 13.00p 13.00p 12.50p 13.00p 12500
30/01/2023 13.25p 13.25p 12.50p 13.00p 93095
27/01/2023 13.25p 13.35p 13.24p 13.25p 23194
26/01/2023 13.63p 13.63p 13.00p 13.25p 65429
25/01/2023 14.00p 14.00p 13.05p 13.63p 92200
24/01/2023 14.00p 14.00p 13.56p 14.00p 32889
23/01/2023 13.75p 13.85p 13.53p 13.75p 39341
20/01/2023 14.00p 14.00p 13.50p 13.75p 28702
19/01/2023 14.25p 14.25p 13.50p 14.00p 129991
18/01/2023 14.75p 15.00p 14.00p 14.25p 198959
17/01/2023 14.25p 14.49p 14.21p 14.25p 48210
16/01/2023 14.25p 14.50p 14.25p 14.25p 259
13/01/2023 14.25p 14.50p 14.19p 14.25p 101348
12/01/2023 14.25p 14.50p 14.15p 14.25p 78622
11/01/2023 14.25p 14.50p 14.25p 14.25p 3700
10/01/2023 14.25p 14.38p 14.13p 14.25p 15512
09/01/2023 14.25p 14.25p 14.00p 14.25p 25235
06/01/2023 14.25p 14.34p 14.00p 14.25p 117466
05/01/2023 14.50p 14.50p 14.00p 14.25p 72312
04/01/2023 14.50p 14.50p 14.00p 14.50p 125879
03/01/2023 14.50p 14.50p 14.28p 14.50p 27820

*Close Price adjusted for both dividends and splits