Cora Gold Limited (DI) (CORA) Share Price

Basic Resources Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Cora Gold Limited (DI)

Date Open High Low Close* Volume
12/03/2019 5.25p 5.25p 5.05p 5.25p 64606
11/03/2019 5.75p 5.75p 4.65p 5.25p 354431
08/03/2019 5.75p 5.75p 5.25p 5.60p 197918
07/03/2019 5.75p 5.80p 5.50p 5.75p 92344
06/03/2019 5.75p 5.75p 5.50p 5.75p 68513
05/03/2019 6.00p 6.00p 5.00p 5.75p 90351
04/03/2019 6.00p 6.00p 5.80p 6.00p 53276
01/03/2019 6.05p 6.05p 5.25p 6.00p 106610
28/02/2019 6.05p 6.05p 5.60p 6.05p 15000
27/02/2019 6.05p 6.05p 5.65p 6.05p 63885
26/02/2019 6.25p 6.35p 5.75p 6.05p 381589
25/02/2019 6.00p 6.05p 5.86p 6.05p 114875
22/02/2019 5.90p 6.10p 5.80p 6.00p 406198
21/02/2019 5.85p 5.90p 5.85p 5.90p 59058
20/02/2019 5.65p 5.90p 5.65p 5.85p 230034
19/02/2019 5.75p 5.75p 5.50p 5.65p 65577
18/02/2019 5.65p 5.75p 5.34p 5.75p 97631
15/02/2019 5.45p 5.65p 5.23p 5.65p 115765
14/02/2019 5.45p 5.45p 5.45p 5.45p 0
13/02/2019 5.45p 5.45p 5.45p 5.45p 0
12/02/2019 5.50p 5.50p 5.23p 5.45p 38530
11/02/2019 5.50p 5.50p 5.35p 5.50p 21720
08/02/2019 5.50p 5.70p 5.35p 5.50p 144624
07/02/2019 5.65p 5.70p 5.43p 5.50p 90000
06/02/2019 5.85p 5.85p 5.65p 5.65p 60000
05/02/2019 5.60p 6.00p 5.60p 5.85p 320950
04/02/2019 6.15p 6.20p 5.50p 5.60p 239232
01/02/2019 6.15p 6.20p 6.00p 6.15p 59022
31/01/2019 6.10p 6.19p 6.10p 6.15p 249896
30/01/2019 6.10p 6.10p 6.10p 6.10p 0
29/01/2019 6.10p 6.10p 6.10p 6.10p 0
28/01/2019 6.10p 6.19p 6.10p 6.10p 5000
25/01/2019 6.10p 6.20p 6.10p 6.10p 48265
24/01/2019 6.10p 6.20p 5.90p 6.10p 19658
23/01/2019 6.10p 6.10p 6.10p 6.10p 0
22/01/2019 6.15p 6.22p 6.00p 6.10p 32614
21/01/2019 6.15p 6.23p 6.00p 6.15p 44497
18/01/2019 6.30p 6.30p 6.15p 6.15p 120000
17/01/2019 6.30p 6.35p 6.00p 6.30p 20502
16/01/2019 6.30p 6.44p 6.03p 6.30p 90252
15/01/2019 6.30p 6.44p 6.30p 6.30p 38850
14/01/2019 6.30p 6.30p 6.00p 6.30p 70208
11/01/2019 6.30p 6.30p 6.00p 6.30p 130873
10/01/2019 6.30p 6.40p 6.20p 6.30p 182984
09/01/2019 6.15p 6.33p 6.15p 6.30p 10000
08/01/2019 5.85p 6.28p 5.85p 6.15p 349658
07/01/2019 5.85p 6.00p 5.85p 5.85p 154343
04/01/2019 5.85p 5.95p 5.85p 5.85p 213825
03/01/2019 6.20p 6.20p 5.80p 5.85p 81813
02/01/2019 6.20p 6.20p 6.00p 6.20p 87500
31/12/2018 6.20p 6.20p 6.00p 6.20p 22160
28/12/2018 6.20p 6.34p 6.00p 6.20p 318423
27/12/2018 6.20p 6.28p 6.20p 6.20p 75000
24/12/2018 6.05p 6.23p 6.05p 6.20p 263353
21/12/2018 5.85p 6.05p 5.50p 6.05p 300117
20/12/2018 5.85p 6.10p 5.61p 5.85p 114065
19/12/2018 5.45p 6.10p 5.45p 5.85p 262344
18/12/2018 5.20p 5.58p 4.92p 5.45p 625696
17/12/2018 5.20p 5.23p 5.10p 5.20p 79319
14/12/2018 5.20p 5.23p 5.20p 5.20p 20000
13/12/2018 5.30p 5.38p 5.10p 5.20p 98604
12/12/2018 5.50p 5.50p 5.15p 5.30p 68615
11/12/2018 5.55p 5.55p 5.30p 5.50p 5000
10/12/2018 5.65p 5.66p 5.00p 5.55p 145304
07/12/2018 5.65p 5.68p 5.50p 5.65p 93184
06/12/2018 6.30p 6.30p 5.50p 5.65p 135690
05/12/2018 6.55p 6.55p 6.30p 6.30p 0
04/12/2018 6.55p 6.60p 6.20p 6.55p 135489
03/12/2018 6.55p 6.59p 6.19p 6.55p 42580
30/11/2018 6.60p 6.65p 6.00p 6.55p 249858
29/11/2018 7.25p 7.25p 5.85p 6.60p 488281
28/11/2018 8.25p 8.25p 7.00p 7.25p 202232
27/11/2018 8.50p 8.50p 8.15p 8.25p 9922
26/11/2018 8.50p 8.50p 8.10p 8.50p 30000
23/11/2018 8.75p 8.75p 8.50p 8.50p 51000
22/11/2018 8.75p 8.75p 8.75p 8.75p 0
21/11/2018 8.75p 8.75p 8.60p 8.75p 18419
20/11/2018 9.00p 9.00p 8.25p 8.75p 46538
19/11/2018 9.00p 9.00p 8.50p 9.00p 4211
16/11/2018 9.00p 9.00p 9.00p 9.00p 0
15/11/2018 9.00p 9.00p 8.50p 9.00p 15335
14/11/2018 9.00p 9.00p 8.50p 9.00p 23605
13/11/2018 9.00p 9.00p 8.58p 9.00p 2295
12/11/2018 9.00p 9.50p 8.58p 9.00p 10034
09/11/2018 9.00p 9.15p 9.00p 9.00p 35817
08/11/2018 9.00p 9.00p 8.58p 9.00p 6626
07/11/2018 9.00p 9.18p 9.00p 9.00p 10000
06/11/2018 9.00p 9.25p 8.55p 9.00p 65405
05/11/2018 9.60p 9.60p 9.00p 9.00p 66416
02/11/2018 9.60p 9.60p 9.20p 9.60p 28785
01/11/2018 9.60p 9.60p 9.55p 9.60p 52356
31/10/2018 9.60p 9.60p 9.20p 9.60p 26557
30/10/2018 9.60p 9.63p 9.20p 9.60p 22400
29/10/2018 8.75p 9.90p 8.63p 9.60p 372408
26/10/2018 8.60p 8.78p 8.20p 8.60p 38127
25/10/2018 8.60p 8.80p 8.60p 8.60p 16227
24/10/2018 9.05p 9.05p 8.20p 8.60p 75234
23/10/2018 9.25p 9.25p 8.50p 9.05p 61382
22/10/2018 9.25p 9.40p 9.00p 9.25p 36291
19/10/2018 9.65p 9.70p 9.00p 9.25p 82747
18/10/2018 10.00p 10.00p 9.50p 9.65p 63735
17/10/2018 9.65p 10.50p 9.50p 10.00p 128927
16/10/2018 9.25p 9.79p 9.18p 9.65p 318017
15/10/2018 9.25p 10.00p 9.15p 9.35p 518562
12/10/2018 9.25p 9.50p 9.13p 9.25p 100435
11/10/2018 9.40p 9.50p 9.03p 9.25p 178899
10/10/2018 9.90p 9.90p 9.25p 9.40p 239986
09/10/2018 10.03p 10.03p 9.88p 9.90p 66046
08/10/2018 9.75p 10.03p 9.51p 10.03p 100359
05/10/2018 9.75p 9.75p 9.50p 9.75p 96516
04/10/2018 9.75p 10.00p 9.50p 9.75p 13390
03/10/2018 9.75p 10.00p 9.50p 9.75p 72953
02/10/2018 10.25p 10.45p 9.70p 9.75p 113242
01/10/2018 10.25p 10.45p 10.25p 10.25p 105984
28/09/2018 10.28p 10.45p 10.25p 10.25p 259428
27/09/2018 10.38p 10.38p 10.23p 10.28p 169602
26/09/2018 10.38p 10.50p 10.38p 10.38p 125226
25/09/2018 10.38p 10.70p 10.25p 10.38p 270372
24/09/2018 11.25p 11.56p 10.31p 10.38p 550189
21/09/2018 11.63p 11.63p 10.60p 11.25p 154025
20/09/2018 12.00p 12.00p 11.50p 11.63p 75729
19/09/2018 12.38p 12.50p 11.75p 12.00p 517174
18/09/2018 12.38p 12.50p 12.35p 12.38p 313833
17/09/2018 14.75p 14.88p 12.00p 12.38p 685139
14/09/2018 14.75p 14.90p 14.00p 14.75p 19949
13/09/2018 14.75p 14.75p 14.00p 14.75p 20715
12/09/2018 14.75p 14.75p 14.25p 14.75p 27236
11/09/2018 14.00p 14.90p 14.00p 14.75p 77120
10/09/2018 14.00p 14.45p 13.77p 14.00p 6953
07/09/2018 14.50p 14.50p 13.75p 14.00p 57367
06/09/2018 15.25p 15.25p 14.25p 14.50p 42402
05/09/2018 15.25p 15.25p 15.00p 15.25p 5609
04/09/2018 16.00p 16.08p 15.00p 15.25p 33173
03/09/2018 16.25p 16.25p 15.50p 16.00p 35583
31/08/2018 16.25p 16.25p 16.00p 16.25p 50002
30/08/2018 16.25p 16.25p 16.05p 16.25p 34559
29/08/2018 16.25p 16.50p 16.25p 16.25p 13030
28/08/2018 15.75p 16.50p 15.75p 16.25p 45274
24/08/2018 15.50p 16.00p 15.05p 16.00p 229772
23/08/2018 15.50p 15.50p 15.50p 15.50p 0
22/08/2018 15.50p 15.50p 15.00p 15.50p 9348
21/08/2018 15.50p 15.50p 15.00p 15.50p 3809
20/08/2018 15.50p 15.50p 15.45p 15.50p 5138
17/08/2018 15.50p 15.50p 15.00p 15.50p 21891
16/08/2018 15.50p 15.50p 15.00p 15.50p 11700
15/08/2018 15.50p 15.50p 15.00p 15.50p 62304
14/08/2018 15.50p 15.50p 15.45p 15.50p 23319
13/08/2018 15.50p 15.60p 15.00p 15.50p 10274
10/08/2018 15.50p 15.50p 15.00p 15.50p 9813
09/08/2018 15.50p 15.50p 15.00p 15.50p 5970
08/08/2018 15.25p 15.50p 14.50p 15.50p 26617
07/08/2018 15.50p 15.50p 14.25p 15.25p 78873
06/08/2018 15.25p 15.60p 15.00p 15.50p 25888
03/08/2018 15.25p 15.25p 15.25p 15.25p 0
02/08/2018 15.50p 15.50p 14.50p 15.25p 54213
01/08/2018 16.00p 16.00p 15.00p 15.50p 30672
31/07/2018 16.25p 16.25p 16.00p 16.00p 52697
30/07/2018 16.25p 16.30p 16.10p 16.25p 43778
27/07/2018 16.25p 16.33p 16.00p 16.25p 3983
26/07/2018 16.25p 16.75p 16.00p 16.25p 128271
25/07/2018 16.25p 16.25p 15.15p 15.50p 86137
24/07/2018 16.50p 17.00p 16.10p 16.25p 134042
23/07/2018 16.50p 17.00p 16.20p 16.50p 8815
20/07/2018 16.00p 17.00p 16.00p 16.50p 78855
19/07/2018 16.10p 17.00p 15.88p 16.00p 43797
18/07/2018 15.50p 16.10p 15.50p 16.10p 77213
17/07/2018 15.50p 15.95p 15.14p 15.50p 27633
16/07/2018 15.50p 15.98p 15.13p 15.50p 3244
13/07/2018 15.50p 16.00p 15.13p 15.50p 40083
12/07/2018 15.50p 16.00p 15.25p 15.50p 35294
11/07/2018 14.50p 16.00p 14.50p 15.50p 104846
10/07/2018 14.50p 14.97p 14.50p 14.50p 27181
09/07/2018 14.50p 14.88p 14.50p 14.50p 2000
06/07/2018 14.50p 14.50p 14.50p 14.50p 0
05/07/2018 14.50p 15.00p 14.35p 14.50p 39415
04/07/2018 14.75p 14.88p 14.50p 14.50p 37827
03/07/2018 14.75p 14.88p 14.75p 14.75p 4908
02/07/2018 15.25p 15.25p 14.75p 14.75p 21723
29/06/2018 14.75p 15.00p 14.75p 14.75p 40210
28/06/2018 14.75p 14.90p 14.75p 14.75p 7767
27/06/2018 14.75p 15.00p 14.75p 14.75p 10000
26/06/2018 14.75p 14.97p 14.75p 14.75p 16180
25/06/2018 15.00p 15.50p 14.70p 14.75p 84866
22/06/2018 15.00p 15.50p 14.62p 15.00p 37952
21/06/2018 15.50p 15.50p 14.70p 15.00p 63837
20/06/2018 15.50p 15.50p 15.10p 15.50p 25654
19/06/2018 16.40p 16.40p 15.50p 15.50p 131665
18/06/2018 16.15p 16.50p 16.05p 16.40p 97377
15/06/2018 15.00p 16.50p 15.00p 16.15p 118562
14/06/2018 15.00p 15.00p 14.75p 15.00p 1342
13/06/2018 15.00p 15.50p 14.70p 15.00p 31723
12/06/2018 15.25p 15.50p 15.00p 15.00p 27292
11/06/2018 15.25p 15.50p 15.03p 15.25p 47150
08/06/2018 14.50p 15.43p 14.50p 15.25p 55157
07/06/2018 14.50p 14.80p 14.50p 14.50p 66589
06/06/2018 14.75p 15.25p 14.50p 14.50p 17991
05/06/2018 14.75p 15.00p 14.50p 14.75p 113687
04/06/2018 14.50p 16.00p 14.50p 14.75p 381416
01/06/2018 14.25p 14.25p 14.04p 14.25p 139
31/05/2018 14.50p 14.50p 14.03p 14.25p 88591

*Close Price adjusted for both dividends and splits