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
05/04/2022 7.45p 7.50p 7.20p 7.35p 83611
04/04/2022 7.50p 7.70p 7.03p 7.45p 231517
01/04/2022 7.05p 7.59p 7.05p 7.50p 748326
31/03/2022 7.20p 7.30p 7.00p 7.05p 101103
30/03/2022 7.15p 7.27p 7.00p 7.20p 238208
29/03/2022 6.90p 7.30p 6.90p 7.15p 1864548
28/03/2022 7.05p 7.05p 6.80p 6.90p 436787
25/03/2022 6.95p 7.20p 6.95p 7.05p 1510269
24/03/2022 7.05p 7.06p 6.70p 6.95p 1462257
23/03/2022 7.05p 7.10p 7.00p 7.05p 801835
22/03/2022 7.15p 7.20p 7.00p 7.20p 409049
21/03/2022 7.15p 7.20p 7.10p 7.15p 189454
18/03/2022 7.20p 7.20p 7.10p 7.15p 859534
17/03/2022 7.20p 7.26p 7.10p 7.20p 244454
16/03/2022 7.25p 7.30p 7.10p 7.20p 1647249
15/03/2022 7.25p 7.68p 7.20p 7.25p 3103781
14/03/2022 7.25p 7.30p 7.20p 7.25p 448286
11/03/2022 7.25p 7.30p 7.20p 7.25p 820307
10/03/2022 7.25p 7.30p 7.20p 7.25p 399935
09/03/2022 7.25p 7.30p 7.20p 7.25p 214274
08/03/2022 7.25p 7.25p 7.19p 7.20p 109695
07/03/2022 7.40p 7.50p 7.20p 7.25p 44282
04/03/2022 7.35p 7.50p 7.20p 7.40p 110038
03/03/2022 7.60p 7.70p 7.20p 7.35p 408430
02/03/2022 8.10p 8.16p 7.40p 7.70p 755496
01/03/2022 7.80p 7.90p 7.55p 7.60p 366359
28/02/2022 8.05p 8.05p 7.70p 7.80p 712615
25/02/2022 8.15p 8.15p 8.00p 8.08p 379513
24/02/2022 8.25p 8.25p 8.10p 8.15p 33927
23/02/2022 8.25p 8.36p 8.20p 8.25p 180536
22/02/2022 8.30p 8.40p 8.20p 8.25p 45594
21/02/2022 8.50p 8.57p 8.30p 8.35p 206346
18/02/2022 8.45p 8.60p 8.40p 8.50p 477986
17/02/2022 8.25p 8.70p 8.25p 8.60p 2510420
16/02/2022 8.25p 8.29p 8.20p 8.25p 567395
15/02/2022 8.15p 8.30p 8.15p 8.25p 363581
14/02/2022 7.95p 8.23p 7.95p 8.15p 2356031
11/02/2022 7.95p 8.07p 7.85p 7.95p 198870
10/02/2022 7.95p 7.98p 7.80p 7.95p 103962
09/02/2022 8.20p 8.20p 7.85p 7.95p 780778
08/02/2022 8.20p 8.27p 8.10p 8.20p 416034
07/02/2022 8.30p 8.30p 8.10p 8.20p 159122
04/02/2022 8.35p 8.50p 8.20p 8.30p 108150
03/02/2022 8.40p 8.40p 8.15p 8.40p 351265
02/02/2022 8.40p 8.40p 8.30p 8.40p 96532
01/02/2022 8.50p 8.50p 8.30p 8.40p 211483
31/01/2022 8.50p 8.56p 8.30p 8.50p 77105
28/01/2022 8.50p 8.57p 8.34p 8.50p 21850
27/01/2022 8.50p 8.57p 8.47p 8.50p 65173
26/01/2022 8.30p 8.59p 8.13p 8.40p 325806
25/01/2022 8.75p 8.75p 8.30p 8.30p 104211
24/01/2022 8.85p 9.20p 8.25p 8.75p 174495
21/01/2022 8.85p 8.88p 8.70p 8.85p 60832
20/01/2022 9.10p 9.10p 8.50p 9.00p 141243
19/01/2022 9.10p 9.10p 8.70p 9.10p 112476
18/01/2022 9.35p 9.35p 8.83p 9.10p 135050
17/01/2022 8.85p 9.38p 8.68p 9.20p 400327
14/01/2022 8.85p 9.00p 8.66p 8.85p 53878
13/01/2022 9.10p 9.15p 8.85p 8.85p 217785
12/01/2022 9.25p 9.30p 8.91p 9.10p 293361
10/01/2022 9.60p 9.90p 9.30p 9.35p 60770
07/01/2022 9.70p 9.90p 9.30p 9.60p 139807
06/01/2022 9.70p 9.75p 9.50p 9.70p 40972
05/01/2022 9.40p 9.80p 9.40p 9.70p 841050
04/01/2022 9.40p 9.70p 9.00p 9.40p 715202
03/01/2022 9.40p 9.55p 9.01p 9.40p 149014
31/12/2021 9.40p 9.55p 9.01p 9.40p 149014
30/12/2021 9.55p 9.80p 9.03p 9.40p 377038
29/12/2021 9.15p 9.70p 8.86p 9.70p 749667
28/12/2021 8.90p 9.15p 8.83p 9.15p 628633
27/12/2021 8.90p 9.15p 8.83p 9.15p 628633
24/12/2021 8.90p 9.15p 8.83p 9.15p 628633
23/12/2021 9.15p 9.40p 8.80p 8.90p 488806
22/12/2021 9.10p 9.24p 8.80p 9.15p 105454
21/12/2021 9.00p 9.50p 8.70p 9.24p 311140
20/12/2021 9.10p 9.50p 8.55p 9.00p 265287
17/12/2021 9.15p 9.50p 8.61p 9.10p 148056
16/12/2021 9.25p 9.50p 8.80p 9.15p 66858
15/12/2021 9.25p 9.50p 9.00p 9.25p 191981
14/12/2021 9.25p 9.50p 9.00p 9.25p 107201
13/12/2021 9.90p 10.20p 9.00p 9.25p 693239
10/12/2021 9.95p 9.95p 9.25p 9.85p 272420
09/12/2021 9.60p 10.00p 9.22p 9.80p 368560
08/12/2021 9.60p 9.63p 9.20p 9.60p 68039
07/12/2021 9.60p 9.68p 9.20p 9.60p 178839
06/12/2021 10.00p 10.00p 9.00p 9.60p 292988
03/12/2021 10.50p 11.00p 9.60p 10.00p 279652
02/12/2021 10.50p 11.00p 10.00p 10.50p 113209
01/12/2021 9.40p 11.50p 9.25p 10.50p 1775859
30/11/2021 10.00p 10.50p 9.20p 10.00p 437767
29/11/2021 10.50p 10.50p 9.50p 10.05p 192234
26/11/2021 11.38p 12.00p 10.00p 10.50p 341045
25/11/2021 11.00p 11.38p 10.50p 11.38p 104052
24/11/2021 10.88p 11.25p 10.25p 11.00p 131757
23/11/2021 11.50p 11.50p 10.10p 10.88p 339738
22/11/2021 11.63p 12.00p 11.00p 11.50p 238740
19/11/2021 11.63p 12.00p 10.02p 11.63p 854340
18/11/2021 11.75p 12.00p 11.25p 11.63p 236992
17/11/2021 11.75p 12.00p 11.50p 11.50p 156092
16/11/2021 12.75p 14.00p 11.16p 11.75p 2032827
15/11/2021 12.63p 12.63p 12.00p 12.38p 628756
12/11/2021 12.75p 13.20p 12.25p 12.88p 702180
11/11/2021 12.63p 12.85p 12.25p 12.85p 516516
10/11/2021 12.13p 12.50p 11.63p 12.50p 337089
09/11/2021 11.50p 12.50p 11.00p 11.50p 391991
08/11/2021 12.00p 12.00p 10.50p 11.50p 734203
05/11/2021 12.00p 12.00p 11.00p 12.00p 160810
04/11/2021 12.00p 12.50p 11.50p 12.00p 74864
03/11/2021 12.00p 12.24p 11.50p 12.00p 238856
02/11/2021 12.00p 12.50p 11.00p 12.00p 218459
01/11/2021 12.00p 12.50p 11.00p 12.00p 765616
29/10/2021 12.00p 12.15p 11.50p 12.00p 132350
28/10/2021 11.75p 12.50p 11.55p 12.00p 405310
27/10/2021 12.50p 12.50p 11.75p 11.75p 657497
26/10/2021 13.50p 13.50p 11.85p 12.50p 1009482
25/10/2021 13.50p 13.50p 13.00p 13.50p 159189
22/10/2021 14.00p 14.50p 13.00p 13.85p 923493
21/10/2021 13.50p 13.53p 13.00p 13.50p 91075
20/10/2021 14.00p 14.90p 13.10p 13.50p 1142211
19/10/2021 13.50p 13.95p 13.16p 13.90p 430774
18/10/2021 13.50p 14.30p 13.10p 14.00p 574808
15/10/2021 13.25p 14.00p 12.58p 13.95p 260033
14/10/2021 13.00p 13.44p 12.50p 13.25p 338586
13/10/2021 13.50p 13.95p 12.50p 13.00p 294448
12/10/2021 13.25p 14.00p 12.75p 13.50p 284518
11/10/2021 13.50p 14.00p 12.50p 13.25p 624524
08/10/2021 14.00p 15.00p 13.00p 13.80p 2001796
07/10/2021 13.63p 13.90p 13.25p 13.63p 369543
06/10/2021 13.50p 13.77p 13.05p 13.63p 410318
05/10/2021 14.00p 14.10p 13.08p 13.50p 348802
04/10/2021 14.38p 14.50p 13.75p 13.80p 135268
01/10/2021 14.25p 15.00p 13.00p 14.38p 477675
30/09/2021 14.25p 14.85p 13.50p 13.80p 454330
29/09/2021 14.25p 14.65p 13.56p 13.80p 361288
28/09/2021 13.75p 14.65p 13.08p 14.25p 180718
27/09/2021 14.50p 15.00p 13.58p 13.75p 543721
24/09/2021 14.50p 14.85p 13.95p 14.50p 208720
23/09/2021 14.25p 15.00p 13.55p 14.80p 463003
22/09/2021 15.00p 15.20p 14.00p 14.25p 198004
21/09/2021 14.25p 15.20p 13.58p 15.00p 321752
20/09/2021 14.50p 15.00p 13.60p 14.50p 403205
17/09/2021 15.25p 15.50p 14.50p 15.00p 504479
16/09/2021 15.50p 15.65p 15.00p 15.25p 384139
15/09/2021 16.25p 16.50p 15.05p 15.80p 406022
14/09/2021 17.50p 19.00p 15.00p 16.25p 3115495
13/09/2021 16.13p 16.88p 15.89p 16.50p 470270
10/09/2021 16.13p 16.37p 15.79p 16.13p 148348
09/09/2021 17.00p 17.00p 15.53p 16.50p 1372663
08/09/2021 17.50p 19.25p 16.80p 17.90p 1439394
07/09/2021 16.50p 17.89p 16.50p 17.50p 369441
06/09/2021 17.25p 17.93p 15.98p 16.50p 913694
03/09/2021 17.50p 18.00p 16.29p 17.25p 435219
02/09/2021 18.00p 18.25p 16.75p 17.50p 472025
01/09/2021 19.00p 20.00p 17.50p 18.00p 937171
31/08/2021 17.50p 19.95p 17.50p 19.00p 2340115
30/08/2021 16.50p 17.58p 15.75p 17.50p 620099
27/08/2021 16.50p 17.58p 15.75p 17.50p 620099
26/08/2021 16.50p 16.95p 16.00p 16.50p 337788
25/08/2021 16.00p 17.00p 16.00p 17.00p 547075
24/08/2021 14.75p 16.95p 14.62p 16.00p 1463306
23/08/2021 14.62p 14.91p 13.75p 14.90p 821277
20/08/2021 15.25p 15.75p 13.80p 14.70p 1245309
19/08/2021 15.50p 15.70p 14.50p 15.25p 822611
18/08/2021 17.25p 18.00p 15.09p 16.50p 3408902
17/08/2021 16.25p 16.50p 14.60p 16.00p 1941800
16/08/2021 16.13p 17.50p 15.75p 16.25p 2147111
13/08/2021 15.25p 16.67p 15.25p 16.05p 3098569
12/08/2021 13.00p 15.50p 12.75p 13.95p 2423424
11/08/2021 12.63p 13.47p 12.05p 13.00p 1343606
10/08/2021 12.75p 13.00p 12.25p 12.63p 637932
09/08/2021 13.50p 13.62p 12.00p 13.25p 1976107
06/08/2021 13.75p 14.00p 13.00p 13.95p 984919
05/08/2021 14.25p 14.83p 13.25p 13.80p 3052197
04/08/2021 13.50p 17.00p 12.00p 14.25p 14482516
03/08/2021 12.25p 12.49p 11.00p 11.50p 916395
02/08/2021 10.50p 12.80p 10.25p 12.25p 1883611
30/07/2021 10.50p 10.95p 10.15p 10.50p 353344
29/07/2021 10.50p 10.70p 10.00p 10.50p 393999
28/07/2021 10.50p 11.00p 10.25p 10.50p 587456
27/07/2021 10.50p 10.98p 10.50p 10.50p 68421
26/07/2021 10.50p 11.00p 10.40p 10.50p 554154
23/07/2021 9.55p 10.90p 9.26p 10.50p 1853018
22/07/2021 10.00p 10.00p 9.00p 9.55p 1162257
21/07/2021 10.50p 11.00p 9.51p 10.00p 1091181
20/07/2021 10.05p 11.48p 9.50p 10.50p 1698083
19/07/2021 11.00p 11.25p 9.45p 10.05p 1567726
16/07/2021 11.25p 11.92p 10.53p 11.00p 987736
15/07/2021 12.38p 12.75p 11.00p 11.25p 1358293
14/07/2021 12.50p 14.88p 12.10p 12.50p 4533427
13/07/2021 12.25p 13.00p 11.50p 12.30p 2207080
12/07/2021 11.25p 12.50p 11.00p 12.25p 1721740
09/07/2021 12.25p 12.60p 10.60p 11.25p 1785370
08/07/2021 11.00p 13.50p 10.70p 12.25p 7066481
07/07/2021 8.85p 13.10p 8.50p 11.00p 15539164
06/07/2021 7.85p 8.38p 7.70p 8.00p 1398368
05/07/2021 7.85p 7.90p 7.70p 7.85p 116216
02/07/2021 8.00p 8.00p 7.80p 7.85p 42532
01/07/2021 8.00p 8.00p 7.80p 8.00p 46961
30/06/2021 8.00p 8.00p 7.80p 8.00p 12935
29/06/2021 8.00p 8.00p 7.80p 8.00p 548380

*Close Price adjusted for both dividends and splits