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
28/01/2021 8.00p 8.50p 7.41p 8.00p 135196
27/01/2021 8.40p 8.80p 7.55p 8.00p 192677
26/01/2021 8.65p 8.70p 8.05p 8.40p 61157
25/01/2021 9.00p 9.30p 8.33p 8.65p 143472
22/01/2021 9.00p 9.00p 8.66p 9.00p 40000
21/01/2021 9.13p 9.50p 8.50p 9.00p 361590
20/01/2021 9.00p 10.00p 8.55p 9.50p 593955
19/01/2021 8.78p 9.30p 8.46p 8.78p 20439
18/01/2021 9.00p 9.39p 8.31p 9.25p 102425
15/01/2021 8.95p 9.40p 8.77p 9.40p 31768
14/01/2021 8.95p 9.40p 8.77p 9.40p 121474
13/01/2021 8.63p 9.60p 8.50p 9.60p 84735
12/01/2021 8.63p 9.60p 8.35p 9.60p 95582
11/01/2021 8.75p 9.25p 8.27p 9.25p 132981
08/01/2021 9.00p 9.50p 8.59p 9.45p 172353
07/01/2021 9.23p 9.65p 8.50p 9.45p 266583
06/01/2021 9.23p 9.75p 8.91p 9.23p 249503
05/01/2021 8.60p 9.75p 8.25p 9.23p 798558
04/01/2021 8.50p 9.00p 8.25p 8.60p 549197
01/01/2021 8.50p 9.00p 8.20p 8.50p 344346
31/12/2020 8.50p 9.00p 8.20p 8.50p 344346
30/12/2020 8.50p 8.80p 8.00p 8.50p 345936
29/12/2020 8.50p 8.80p 8.00p 8.50p 125713
28/12/2020 8.50p 8.50p 8.00p 8.50p 101564
25/12/2020 8.50p 8.50p 8.00p 8.50p 101564
24/12/2020 8.50p 8.50p 8.00p 8.50p 101564
23/12/2020 8.50p 8.70p 8.25p 8.70p 145939
22/12/2020 8.25p 8.70p 7.80p 8.50p 296637
21/12/2020 8.25p 8.43p 7.60p 8.25p 28392
18/12/2020 8.25p 8.25p 7.60p 8.25p 26772
17/12/2020 8.25p 8.25p 7.75p 8.25p 120207
16/12/2020 8.25p 8.25p 7.78p 8.25p 26831
15/12/2020 8.25p 8.70p 7.78p 8.25p 18340
14/12/2020 8.25p 8.70p 7.78p 8.25p 44774
11/12/2020 8.25p 8.25p 7.75p 8.25p 70598
10/12/2020 8.25p 8.30p 7.78p 8.25p 101074
09/12/2020 8.00p 8.33p 7.66p 8.25p 52005
08/12/2020 8.00p 8.08p 7.66p 8.00p 39064
07/12/2020 8.00p 8.25p 7.50p 8.00p 210702
04/12/2020 8.00p 8.25p 7.60p 8.00p 188723
03/12/2020 8.00p 8.50p 7.55p 8.00p 381297
02/12/2020 7.75p 8.40p 7.50p 8.00p 312244
01/12/2020 7.50p 7.95p 7.10p 7.75p 173395
30/11/2020 7.50p 7.80p 7.50p 7.50p 1823
27/11/2020 7.50p 7.55p 7.13p 7.50p 75917
26/11/2020 7.50p 7.70p 7.10p 7.50p 235053
25/11/2020 7.60p 7.65p 7.00p 7.20p 244576
24/11/2020 8.13p 8.55p 7.01p 7.60p 461016
23/11/2020 8.25p 8.25p 8.00p 8.13p 37837
20/11/2020 8.25p 8.25p 8.00p 8.25p 60558
19/11/2020 8.13p 8.25p 8.00p 8.25p 26363
18/11/2020 8.13p 8.50p 8.00p 8.25p 64673
17/11/2020 8.25p 8.25p 7.75p 8.25p 292515
16/11/2020 8.50p 9.00p 8.00p 8.25p 145639
13/11/2020 8.75p 8.75p 8.30p 8.50p 58629
12/11/2020 8.75p 8.80p 8.50p 8.75p 107618
10/11/2020 8.75p 9.00p 8.30p 8.75p 137157
09/11/2020 9.48p 9.75p 8.75p 8.75p 203701
06/11/2020 8.50p 9.75p 8.50p 9.48p 1056957
05/11/2020 8.50p 8.75p 8.36p 8.50p 103568
04/11/2020 8.13p 8.75p 8.13p 8.50p 166009
03/11/2020 8.13p 8.39p 8.05p 8.13p 58119
02/11/2020 8.13p 8.40p 7.75p 8.13p 109765
30/10/2020 8.25p 8.45p 8.00p 8.13p 163349
29/10/2020 8.25p 8.50p 8.01p 8.25p 74071
28/10/2020 9.00p 9.00p 8.01p 8.25p 254444
27/10/2020 9.00p 9.00p 8.77p 9.00p 80000
26/10/2020 9.00p 9.30p 8.50p 9.00p 34309
23/10/2020 9.00p 9.40p 8.77p 9.00p 35356
22/10/2020 9.00p 9.20p 8.75p 9.00p 66522
21/10/2020 9.25p 9.25p 8.55p 9.20p 237643
20/10/2020 9.38p 9.50p 9.00p 9.25p 193074
19/10/2020 9.25p 9.65p 9.07p 9.38p 131892
16/10/2020 9.25p 9.60p 8.90p 9.25p 106117
15/10/2020 9.90p 10.02p 8.85p 9.25p 316670
14/10/2020 10.40p 10.40p 9.50p 9.90p 73761
13/10/2020 10.50p 10.50p 10.00p 10.40p 82308
12/10/2020 9.75p 10.80p 9.50p 10.50p 635825
09/10/2020 9.30p 10.00p 9.00p 9.65p 274861
08/10/2020 9.65p 9.83p 9.00p 9.30p 153412
07/10/2020 9.50p 10.00p 9.48p 9.65p 217893
06/10/2020 8.85p 9.50p 8.58p 9.50p 353099
05/10/2020 9.00p 9.00p 8.50p 8.85p 277122
02/10/2020 9.00p 9.08p 8.63p 9.00p 48599
01/10/2020 9.00p 9.13p 8.63p 9.00p 166637
30/09/2020 9.00p 9.15p 8.70p 9.00p 132555
29/09/2020 9.25p 9.50p 8.66p 9.50p 827326
28/09/2020 9.50p 9.50p 9.00p 9.50p 116901
25/09/2020 9.50p 9.50p 9.00p 9.25p 36059
24/09/2020 9.40p 9.75p 9.00p 9.50p 357508
23/09/2020 9.15p 9.50p 8.80p 9.15p 401918
22/09/2020 9.25p 9.50p 8.80p 9.20p 300348
21/09/2020 9.50p 9.50p 8.75p 9.25p 384656
18/09/2020 9.50p 9.73p 8.95p 8.95p 438289
17/09/2020 9.50p 9.74p 9.00p 9.00p 322189
16/09/2020 9.50p 9.75p 9.00p 9.50p 231554
15/09/2020 9.50p 9.75p 9.25p 9.50p 252266
14/09/2020 9.50p 10.00p 9.00p 9.50p 227957
11/09/2020 9.25p 9.79p 8.95p 8.95p 403714
10/09/2020 9.25p 9.50p 9.00p 9.25p 445221
09/09/2020 9.00p 9.50p 9.00p 9.25p 59156
08/09/2020 9.00p 9.50p 8.50p 9.00p 138672
07/09/2020 9.50p 9.50p 8.50p 9.00p 608603
04/09/2020 10.00p 10.00p 9.00p 9.50p 97095
03/09/2020 10.00p 10.00p 9.50p 10.00p 146116
02/09/2020 9.75p 10.00p 9.58p 10.00p 44383
01/09/2020 9.40p 10.00p 9.13p 10.00p 1160842
31/08/2020 9.65p 9.73p 9.06p 9.40p 251886
28/08/2020 9.65p 9.73p 9.06p 9.40p 251886
27/08/2020 10.20p 10.20p 9.65p 9.65p 101300
26/08/2020 9.75p 10.40p 9.75p 10.20p 558757
25/08/2020 10.00p 10.00p 9.55p 9.75p 730891
24/08/2020 9.75p 10.00p 9.75p 10.00p 110801
21/08/2020 9.85p 10.00p 9.73p 9.75p 210957
20/08/2020 10.25p 10.25p 9.65p 9.65p 769685
19/08/2020 11.25p 11.25p 9.40p 10.20p 1727222
18/08/2020 11.00p 11.80p 10.80p 11.25p 411728
17/08/2020 11.00p 11.49p 10.65p 11.00p 663500
14/08/2020 11.75p 11.75p 10.80p 11.00p 379448
13/08/2020 11.75p 12.00p 11.53p 11.75p 167626
12/08/2020 12.75p 12.75p 11.65p 11.75p 479145
11/08/2020 13.50p 13.50p 12.00p 12.75p 1454380
10/08/2020 13.25p 13.95p 12.66p 13.50p 415142
07/08/2020 12.00p 14.00p 11.51p 13.25p 532412
06/08/2020 12.75p 12.98p 11.50p 12.00p 270802
05/08/2020 13.00p 13.25p 12.16p 12.75p 246734
04/08/2020 13.00p 13.50p 12.66p 13.00p 108412
03/08/2020 12.50p 13.44p 12.40p 13.40p 303639
31/07/2020 12.50p 12.90p 12.03p 12.90p 658384
30/07/2020 14.00p 14.25p 11.70p 12.50p 1268221
29/07/2020 12.00p 15.37p 11.75p 14.80p 3657658
28/07/2020 9.50p 11.98p 9.31p 11.50p 2129386
27/07/2020 8.50p 11.00p 8.50p 9.50p 3809550
24/07/2020 8.00p 8.50p 7.55p 8.00p 174946
23/07/2020 8.00p 8.08p 7.51p 8.00p 201136
22/07/2020 8.00p 8.10p 7.50p 8.00p 40222
21/07/2020 8.00p 8.20p 7.55p 8.00p 147757
20/07/2020 8.00p 8.25p 7.52p 8.00p 106530
17/07/2020 8.63p 8.63p 7.55p 8.00p 169705
16/07/2020 8.63p 8.70p 8.63p 8.63p 13000
15/07/2020 8.80p 8.97p 8.50p 8.63p 86538
14/07/2020 8.85p 8.98p 8.50p 8.80p 112539
13/07/2020 8.75p 9.10p 8.50p 8.85p 221113
10/07/2020 8.75p 9.00p 8.51p 8.75p 102976
09/07/2020 8.88p 9.25p 8.50p 8.75p 533605
08/07/2020 8.85p 9.25p 8.46p 8.88p 223822
07/07/2020 8.85p 9.09p 8.45p 8.85p 87892
06/07/2020 8.85p 9.09p 8.45p 8.85p 139291
03/07/2020 8.85p 9.20p 8.71p 8.85p 97430
02/07/2020 8.88p 9.20p 8.75p 8.85p 108704
01/07/2020 8.50p 9.00p 8.20p 8.88p 115201
30/06/2020 8.50p 8.50p 8.20p 8.50p 3291
29/06/2020 8.75p 9.00p 8.20p 8.50p 146919
26/06/2020 8.75p 9.04p 8.25p 8.25p 78394
25/06/2020 9.08p 9.27p 8.30p 8.75p 266481
24/06/2020 9.00p 9.08p 8.54p 9.08p 231315
23/06/2020 8.65p 9.25p 8.50p 9.00p 302768
22/06/2020 8.50p 8.90p 8.30p 8.65p 634479
19/06/2020 7.75p 8.65p 7.60p 8.25p 736187
18/06/2020 7.50p 8.75p 7.50p 7.75p 972915
17/06/2020 7.50p 8.00p 7.31p 7.50p 53959
16/06/2020 7.50p 7.85p 7.31p 7.50p 171709
15/06/2020 7.63p 8.00p 7.31p 7.50p 562614
12/06/2020 7.50p 7.85p 7.30p 7.63p 420023
11/06/2020 7.50p 7.63p 7.00p 7.50p 86600
10/06/2020 7.50p 7.80p 7.50p 7.50p 73458
09/06/2020 7.63p 7.90p 7.10p 7.50p 347420
08/06/2020 7.90p 8.24p 7.07p 7.63p 700638
05/06/2020 7.25p 8.38p 6.75p 7.90p 2288882
04/06/2020 7.63p 7.63p 7.13p 7.25p 22218
03/06/2020 7.63p 7.63p 7.35p 7.63p 264934
02/06/2020 6.88p 7.75p 6.88p 7.63p 973526
01/06/2020 6.75p 7.00p 6.68p 6.88p 187670
29/05/2020 6.63p 6.75p 6.52p 6.63p 203195
28/05/2020 6.63p 6.73p 6.50p 6.63p 119940
27/05/2020 6.75p 6.75p 6.55p 6.63p 289372
26/05/2020 6.75p 6.95p 6.66p 6.75p 84559
25/05/2020 6.75p 6.83p 6.63p 6.75p 159160
22/05/2020 6.75p 6.83p 6.63p 6.75p 159160
21/05/2020 7.25p 7.25p 6.50p 6.75p 360726
20/05/2020 6.00p 7.50p 6.00p 6.50p 812988
19/05/2020 5.88p 6.19p 5.65p 6.00p 422768
18/05/2020 5.50p 6.20p 5.50p 5.88p 508015
15/05/2020 5.50p 5.89p 5.50p 5.50p 245250
14/05/2020 5.50p 5.89p 5.22p 5.50p 227426
13/05/2020 5.50p 5.89p 5.22p 5.50p 186902
12/05/2020 5.50p 5.93p 5.21p 5.50p 128644
11/05/2020 5.15p 5.95p 5.15p 5.50p 367097
08/05/2020 5.15p 5.43p 4.80p 5.15p 62207
07/05/2020 5.15p 5.43p 4.80p 5.15p 62207
06/05/2020 5.40p 5.65p 5.04p 5.15p 472876
05/05/2020 5.40p 5.65p 5.04p 5.40p 425752
04/05/2020 5.50p 5.75p 5.21p 5.40p 212507
01/05/2020 5.09p 5.75p 4.71p 5.50p 399855
30/04/2020 5.09p 5.21p 4.69p 5.09p 275265
29/04/2020 5.04p 5.24p 4.68p 5.09p 50010
28/04/2020 5.20p 5.28p 4.84p 5.04p 500222
27/04/2020 5.20p 5.25p 4.78p 5.20p 160507
24/04/2020 5.20p 5.28p 5.00p 5.20p 332098
23/04/2020 5.20p 5.30p 5.00p 5.20p 75279

*Close Price adjusted for both dividends and splits