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
26/10/2023 2.35p 2.40p 2.30p 2.30p 169850
25/10/2023 2.25p 2.46p 2.25p 2.35p 43823
24/10/2023 2.25p 2.40p 2.10p 2.40p 25066
23/10/2023 2.25p 2.29p 2.25p 2.25p 88
20/10/2023 2.20p 2.40p 2.10p 2.25p 949370
19/10/2023 2.20p 2.30p 2.11p 2.30p 440049
18/10/2023 2.20p 2.30p 2.17p 2.30p 91380
17/10/2023 2.15p 2.20p 2.10p 2.20p 232797
16/10/2023 2.15p 2.15p 2.15p 2.15p 0
13/10/2023 2.15p 2.15p 2.15p 2.15p 20000
12/10/2023 2.15p 2.20p 2.00p 2.15p 112475
11/10/2023 2.20p 2.20p 2.11p 2.18p 130956
10/10/2023 2.20p 2.25p 2.10p 2.20p 4112
09/10/2023 2.20p 2.30p 2.10p 2.20p 2975
06/10/2023 2.20p 2.23p 2.13p 2.20p 352500
05/10/2023 2.20p 2.36p 2.11p 2.20p 38168
04/10/2023 2.45p 2.45p 2.10p 2.20p 606395
03/10/2023 2.45p 2.60p 2.30p 2.45p 13920
02/10/2023 2.45p 2.60p 2.26p 2.45p 58226
29/09/2023 2.45p 2.45p 2.35p 2.45p 41079
28/09/2023 2.45p 2.60p 2.30p 2.45p 49513
27/09/2023 2.50p 2.62p 2.31p 2.60p 124751
26/09/2023 2.50p 2.60p 2.40p 2.50p 83000
25/09/2023 2.65p 2.65p 2.41p 2.50p 509810
22/09/2023 2.65p 2.68p 2.65p 2.65p 0
21/09/2023 2.70p 2.70p 2.60p 2.65p 130398
20/09/2023 2.70p 2.70p 2.68p 2.70p 0
19/09/2023 2.70p 2.80p 2.60p 2.70p 78619
18/09/2023 2.70p 2.70p 2.60p 2.70p 30000
15/09/2023 2.70p 2.80p 2.69p 2.80p 111575
14/09/2023 2.70p 2.80p 2.60p 2.70p 185439
13/09/2023 2.75p 2.90p 2.59p 2.90p 140704
12/09/2023 2.80p 2.80p 2.70p 2.75p 101183
11/09/2023 2.95p 3.00p 2.80p 2.80p 309556
08/09/2023 3.00p 3.00p 2.90p 2.95p 156871
07/09/2023 3.05p 3.30p 2.90p 3.00p 59148
06/09/2023 3.05p 3.05p 3.00p 3.05p 15111
05/09/2023 3.05p 3.10p 3.00p 3.05p 30342
04/09/2023 3.15p 3.20p 3.00p 3.05p 181489
01/09/2023 3.15p 3.20p 3.15p 3.15p 156
31/08/2023 3.15p 3.20p 3.10p 3.15p 18668
30/08/2023 3.15p 3.15p 3.10p 3.15p 30000
29/08/2023 3.15p 3.15p 3.10p 3.15p 5
25/08/2023 3.15p 3.15p 3.10p 3.10p 10371
24/08/2023 3.15p 3.20p 3.10p 3.15p 37020
23/08/2023 3.15p 3.20p 3.15p 3.15p 0
22/08/2023 3.15p 3.30p 3.10p 3.20p 22935
21/08/2023 3.15p 3.15p 3.10p 3.14p 61250
18/08/2023 3.15p 3.20p 3.00p 3.15p 52824
17/08/2023 3.15p 3.15p 3.13p 3.15p 0
16/08/2023 3.30p 3.30p 3.10p 3.15p 67985
15/08/2023 3.30p 3.40p 3.20p 3.40p 129759
14/08/2023 3.30p 3.40p 3.30p 3.30p 0
11/08/2023 3.30p 3.40p 3.20p 3.40p 79410
10/08/2023 3.30p 3.40p 3.20p 3.40p 263663
09/08/2023 3.30p 3.31p 3.20p 3.30p 126416
08/08/2023 3.30p 3.40p 3.30p 3.30p 338913
07/08/2023 3.35p 3.38p 3.30p 3.30p 100180
04/08/2023 3.35p 3.35p 3.33p 3.35p 0
03/08/2023 3.35p 3.40p 3.30p 3.35p 82093
02/08/2023 3.40p 3.40p 3.30p 3.35p 111268
01/08/2023 3.50p 3.60p 3.35p 3.40p 164598
31/07/2023 3.50p 3.50p 3.50p 3.50p 38230
28/07/2023 3.50p 3.60p 3.40p 3.50p 35207
27/07/2023 3.50p 3.60p 3.40p 3.50p 53347
26/07/2023 3.50p 3.57p 3.40p 3.50p 760
25/07/2023 3.50p 3.57p 3.50p 3.50p 2312
24/07/2023 3.50p 3.50p 3.42p 3.50p 171188
21/07/2023 3.50p 3.50p 3.40p 3.50p 29794
20/07/2023 3.50p 3.50p 3.50p 3.50p 28230
19/07/2023 3.55p 3.58p 3.40p 3.50p 325010
18/07/2023 3.55p 3.60p 3.53p 3.55p 255223
17/07/2023 3.55p 3.60p 3.50p 3.55p 82564
14/07/2023 3.55p 3.60p 3.50p 3.55p 229
13/07/2023 3.60p 3.90p 3.50p 3.55p 579170
12/07/2023 3.60p 3.60p 3.50p 3.60p 31
11/07/2023 3.60p 3.70p 3.58p 3.60p 70276
10/07/2023 3.60p 3.65p 3.60p 3.60p 100034
07/07/2023 3.60p 3.65p 3.50p 3.60p 31765
06/07/2023 3.60p 3.60p 3.58p 3.60p 15
05/07/2023 3.60p 3.60p 3.57p 3.60p 10500
04/07/2023 3.60p 3.90p 3.50p 3.60p 16953
03/07/2023 3.60p 3.70p 3.50p 3.70p 126196
30/06/2023 3.60p 3.70p 3.50p 3.70p 348536
29/06/2023 3.60p 3.70p 3.50p 3.70p 210837
28/06/2023 3.60p 3.70p 3.50p 3.70p 222686
27/06/2023 3.60p 3.68p 3.50p 3.60p 372407
26/06/2023 3.60p 3.62p 3.50p 3.60p 250145
23/06/2023 3.65p 3.65p 3.50p 3.60p 40558
22/06/2023 3.65p 3.70p 3.60p 3.65p 350130
21/06/2023 3.65p 3.68p 3.60p 3.65p 2295
20/06/2023 3.65p 3.65p 3.60p 3.65p 1580000
19/06/2023 3.65p 3.70p 3.60p 3.65p 143173
16/06/2023 3.60p 3.88p 3.55p 3.65p 144518
15/06/2023 3.60p 3.70p 3.50p 3.60p 165619
14/06/2023 3.55p 3.60p 3.44p 3.60p 989573
13/06/2023 3.60p 3.60p 3.50p 3.55p 1803750
12/06/2023 3.60p 3.60p 3.30p 3.30p 269661
09/06/2023 3.60p 3.70p 3.50p 3.60p 7239
08/06/2023 3.60p 3.70p 3.50p 3.60p 55453
07/06/2023 3.60p 3.64p 3.50p 3.64p 38160
06/06/2023 3.60p 3.60p 3.50p 3.60p 4543
05/06/2023 3.60p 3.70p 3.50p 3.60p 15081
02/06/2023 3.60p 3.70p 3.50p 3.60p 10205
01/06/2023 3.60p 3.78p 3.50p 3.60p 8154
31/05/2023 3.60p 3.70p 3.40p 3.60p 90358
30/05/2023 3.80p 3.80p 3.50p 3.60p 358843
26/05/2023 3.80p 3.90p 3.70p 3.80p 54948
25/05/2023 3.80p 3.98p 3.80p 3.80p 103073
24/05/2023 3.80p 3.90p 3.70p 3.80p 49002
23/05/2023 3.80p 3.90p 3.70p 3.80p 59971
22/05/2023 3.80p 3.90p 3.70p 3.80p 42144
19/05/2023 3.80p 3.90p 3.60p 3.80p 108203
18/05/2023 3.80p 3.90p 3.60p 3.80p 118774
17/05/2023 3.80p 3.90p 3.70p 3.80p 58440
16/05/2023 3.80p 3.90p 3.70p 3.80p 63904
15/05/2023 3.80p 3.90p 3.70p 3.90p 46518
12/05/2023 3.80p 3.90p 3.70p 3.80p 222234
11/05/2023 3.80p 3.90p 3.80p 3.90p 87814
10/05/2023 3.80p 3.90p 3.70p 3.90p 114446
09/05/2023 3.80p 3.90p 3.70p 3.70p 92422
05/05/2023 3.80p 3.90p 3.70p 3.80p 933494
04/05/2023 3.75p 3.90p 3.75p 3.80p 61597
03/05/2023 3.75p 3.75p 3.75p 3.75p 0
02/05/2023 3.75p 3.78p 3.60p 3.75p 436323
28/04/2023 3.70p 3.76p 3.70p 3.75p 129816
27/04/2023 3.70p 3.80p 3.60p 3.70p 24533
26/04/2023 3.70p 3.80p 3.60p 3.70p 23088
25/04/2023 3.70p 3.78p 3.60p 3.70p 66497
24/04/2023 3.70p 3.80p 3.60p 3.70p 23074
21/04/2023 3.70p 3.76p 3.70p 3.70p 349000
20/04/2023 3.70p 3.78p 3.60p 3.70p 105742
19/04/2023 3.70p 3.70p 3.60p 3.70p 117583
18/04/2023 3.70p 3.80p 3.60p 3.70p 365296
17/04/2023 3.70p 3.70p 3.65p 3.70p 0
14/04/2023 3.65p 3.80p 3.60p 3.70p 61628
13/04/2023 3.65p 3.70p 3.60p 3.65p 150
12/04/2023 3.70p 3.74p 3.60p 3.65p 335196
11/04/2023 3.75p 3.78p 3.60p 3.70p 625129
06/04/2023 3.75p 3.75p 3.73p 3.75p 311
05/04/2023 3.80p 3.84p 3.70p 3.75p 570336
04/04/2023 3.80p 3.90p 3.70p 3.80p 79511
03/04/2023 3.80p 3.90p 3.70p 3.80p 76201
31/03/2023 3.80p 3.90p 3.70p 3.80p 10616
30/03/2023 3.80p 3.90p 3.70p 3.80p 475
29/03/2023 3.85p 3.90p 3.70p 3.80p 129936
28/03/2023 3.75p 3.95p 3.72p 3.85p 498905
27/03/2023 3.75p 3.84p 3.75p 3.84p 8055
24/03/2023 3.75p 3.80p 3.70p 3.75p 1577
23/03/2023 3.75p 3.75p 3.70p 3.70p 300
22/03/2023 3.80p 3.80p 3.70p 3.75p 199937
21/03/2023 3.80p 3.80p 3.70p 3.80p 52585
20/03/2023 3.83p 3.87p 3.70p 3.80p 246018
17/03/2023 3.83p 3.83p 3.75p 3.83p 1004
16/03/2023 3.83p 3.83p 3.83p 3.83p 0
15/03/2023 3.85p 3.90p 3.75p 3.83p 68114
14/03/2023 3.85p 3.90p 3.80p 3.85p 20632
13/03/2023 3.90p 4.00p 3.80p 3.85p 79547
10/03/2023 3.90p 3.90p 3.90p 3.90p 0
09/03/2023 3.90p 4.00p 3.80p 3.90p 369
08/03/2023 3.90p 3.90p 3.87p 3.90p 0
07/03/2023 4.00p 4.00p 3.80p 3.90p 71624
06/03/2023 4.00p 4.20p 3.72p 4.00p 21040
03/03/2023 4.00p 4.00p 3.80p 4.00p 6517
02/03/2023 4.10p 4.20p 3.80p 4.00p 272954
01/03/2023 4.10p 4.20p 4.00p 4.10p 12642
28/02/2023 4.10p 4.20p 4.00p 4.10p 12701
27/02/2023 4.10p 4.20p 4.00p 4.10p 195769
24/02/2023 4.10p 4.20p 4.00p 4.10p 31734
23/02/2023 4.10p 4.15p 4.10p 4.10p 161603
22/02/2023 4.10p 4.20p 4.00p 4.10p 4412
21/02/2023 4.10p 4.20p 4.01p 4.10p 57049
20/02/2023 4.10p 4.20p 4.00p 4.10p 57278
17/02/2023 4.10p 4.10p 4.10p 4.10p 0
16/02/2023 4.10p 4.20p 4.00p 4.10p 38134
15/02/2023 4.10p 4.15p 4.00p 4.10p 25525
14/02/2023 4.10p 4.20p 4.00p 4.10p 5565
13/02/2023 4.05p 4.20p 4.05p 4.10p 312862
10/02/2023 4.05p 4.05p 3.90p 4.05p 60490
09/02/2023 4.05p 4.10p 3.88p 3.88p 214138
08/02/2023 4.10p 4.10p 3.80p 4.05p 911031
07/02/2023 4.40p 4.50p 4.00p 4.10p 380056
06/02/2023 4.30p 4.50p 4.20p 4.40p 14124
03/02/2023 4.30p 4.50p 4.20p 4.40p 824378
02/02/2023 4.30p 4.30p 4.20p 4.30p 14149
01/02/2023 4.35p 4.40p 4.20p 4.30p 244291
31/01/2023 4.45p 4.45p 4.15p 4.15p 295169
30/01/2023 4.45p 4.50p 4.40p 4.45p 34299
27/01/2023 4.45p 4.45p 4.40p 4.45p 1065
26/01/2023 4.45p 4.45p 4.40p 4.45p 26302
25/01/2023 4.45p 4.45p 4.40p 4.45p 15000
24/01/2023 4.55p 4.60p 4.40p 4.50p 315723
23/01/2023 4.60p 4.62p 4.50p 4.50p 251082
20/01/2023 4.60p 4.61p 4.50p 4.60p 9553
19/01/2023 4.60p 4.70p 4.52p 4.60p 71452
18/01/2023 4.60p 4.70p 4.50p 4.60p 10034
17/01/2023 4.35p 4.60p 4.35p 4.60p 487059
16/01/2023 4.25p 4.30p 4.25p 4.25p 75721
13/01/2023 4.25p 4.30p 4.20p 4.25p 82474
12/01/2023 4.25p 4.30p 4.20p 4.25p 36331

*Close Price adjusted for both dividends and splits