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
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
22/04/2020 4.90p 5.40p 4.90p 5.20p 441559
21/04/2020 5.15p 5.15p 4.38p 4.90p 554697
20/04/2020 5.15p 5.15p 4.80p 5.15p 36561
17/04/2020 5.15p 5.15p 4.90p 5.15p 287080
16/04/2020 5.15p 5.15p 5.13p 5.15p 89630
15/04/2020 5.15p 5.50p 4.80p 5.15p 373366
14/04/2020 5.16p 5.50p 4.70p 5.15p 802463
13/04/2020 4.65p 5.00p 4.33p 4.91p 474204
10/04/2020 4.65p 5.00p 4.33p 4.91p 474204
09/04/2020 4.65p 5.00p 4.33p 4.91p 474204
08/04/2020 4.55p 4.82p 4.30p 4.65p 146430
07/04/2020 4.35p 4.67p 4.08p 4.55p 572130
06/04/2020 4.35p 4.60p 4.07p 4.35p 36478
03/04/2020 4.54p 4.54p 4.14p 4.35p 287326
02/04/2020 4.54p 4.65p 4.54p 4.54p 6500
01/04/2020 4.54p 4.64p 4.38p 4.54p 1029
31/03/2020 4.54p 4.65p 4.54p 4.54p 23721
30/03/2020 4.69p 4.90p 4.49p 4.54p 133500
27/03/2020 4.75p 4.75p 4.50p 4.69p 10000
26/03/2020 4.75p 4.99p 4.34p 4.75p 140631
25/03/2020 4.75p 5.00p 4.75p 4.75p 5000
24/03/2020 4.37p 5.00p 4.37p 4.75p 247522
23/03/2020 4.30p 4.35p 4.00p 4.30p 247262
20/03/2020 4.62p 4.65p 4.25p 4.30p 161575
19/03/2020 4.62p 4.65p 4.50p 4.62p 20000
18/03/2020 4.25p 4.70p 4.00p 4.62p 69204
17/03/2020 4.25p 4.50p 4.00p 4.25p 27544
16/03/2020 4.75p 4.99p 4.00p 4.25p 65696
13/03/2020 4.60p 5.00p 4.60p 4.75p 119881
12/03/2020 4.75p 4.75p 4.20p 4.60p 197137
11/03/2020 5.10p 5.10p 4.66p 4.75p 134857
10/03/2020 5.10p 5.15p 5.00p 5.10p 15933
09/03/2020 5.13p 5.39p 5.00p 5.10p 482319
06/03/2020 5.13p 5.25p 5.11p 5.13p 374681
05/03/2020 5.13p 5.15p 5.00p 5.13p 114023
04/03/2020 5.13p 5.13p 5.12p 5.13p 108380
03/03/2020 5.13p 5.13p 5.00p 5.13p 141956
02/03/2020 5.15p 5.38p 5.00p 5.13p 313969
28/02/2020 5.88p 5.88p 5.00p 5.03p 871855
27/02/2020 6.00p 6.00p 5.63p 5.88p 343337
26/02/2020 6.00p 6.15p 5.88p 6.00p 35477
25/02/2020 6.75p 7.25p 5.75p 6.00p 943657
24/02/2020 6.13p 7.00p 6.00p 6.63p 920199
21/02/2020 5.88p 6.25p 5.79p 6.13p 382816
20/02/2020 5.75p 6.00p 5.75p 5.88p 70693
19/02/2020 5.50p 5.79p 5.50p 5.75p 293220
18/02/2020 5.63p 5.85p 5.50p 5.50p 257172
17/02/2020 5.75p 5.75p 5.25p 5.63p 171617
14/02/2020 5.75p 5.90p 5.55p 5.75p 316795
13/02/2020 5.75p 5.88p 5.50p 5.75p 162408
12/02/2020 5.75p 5.88p 5.50p 5.75p 97453
11/02/2020 6.00p 6.75p 5.55p 5.75p 841745
10/02/2020 5.75p 6.00p 5.50p 5.88p 451375
07/02/2020 5.75p 5.90p 5.50p 5.75p 2952
06/02/2020 5.75p 5.90p 5.51p 5.75p 45408
05/02/2020 5.63p 5.95p 5.55p 5.75p 92465
04/02/2020 6.00p 6.00p 5.30p 5.63p 303075
03/02/2020 5.88p 6.00p 5.75p 6.00p 22000
31/01/2020 6.00p 6.00p 5.75p 5.88p 66649
30/01/2020 6.00p 6.00p 5.75p 6.00p 22806
29/01/2020 6.00p 6.00p 5.76p 6.00p 100000
28/01/2020 6.00p 6.20p 5.76p 6.00p 165713
27/01/2020 5.88p 6.00p 5.75p 6.00p 158841
24/01/2020 5.88p 6.00p 5.88p 5.88p 30999
23/01/2020 6.00p 6.00p 5.88p 5.88p 0
22/01/2020 5.88p 6.24p 5.77p 6.00p 286151
21/01/2020 6.25p 6.25p 5.80p 5.88p 87363
20/01/2020 5.75p 6.25p 5.55p 5.70p 790397
17/01/2020 6.50p 6.50p 5.50p 5.75p 636645
16/01/2020 6.25p 7.00p 6.25p 6.50p 772574
15/01/2020 5.75p 6.30p 5.75p 6.25p 187241
14/01/2020 5.75p 5.95p 5.50p 5.75p 236538
13/01/2020 6.25p 6.37p 5.50p 5.75p 236824
10/01/2020 6.25p 6.37p 6.00p 6.25p 25001
09/01/2020 6.38p 6.40p 6.25p 6.25p 209655
08/01/2020 6.38p 6.50p 6.25p 6.38p 218782
07/01/2020 6.50p 6.50p 6.25p 6.38p 167404
06/01/2020 6.25p 6.75p 6.22p 6.50p 609539
03/01/2020 5.63p 6.25p 5.63p 6.25p 514978
02/01/2020 5.63p 5.73p 5.63p 5.63p 105000
01/01/2020 5.50p 5.63p 5.50p 5.63p 152114
31/12/2019 5.50p 5.63p 5.50p 5.63p 152114
30/12/2019 5.50p 5.55p 5.25p 5.50p 190649
27/12/2019 5.50p 5.73p 5.25p 5.50p 170000
26/12/2019 5.38p 5.38p 5.35p 5.38p 3000
25/12/2019 5.38p 5.38p 5.35p 5.38p 3000
24/12/2019 5.38p 5.38p 5.35p 5.38p 3000
23/12/2019 5.38p 5.38p 5.25p 5.38p 54841
20/12/2019 5.38p 5.38p 5.35p 5.38p 11504
19/12/2019 5.50p 5.50p 5.25p 5.38p 25152
18/12/2019 5.50p 5.55p 5.50p 5.50p 3000
17/12/2019 5.50p 5.50p 5.26p 5.50p 84866
16/12/2019 5.38p 5.50p 5.26p 5.50p 101191

*Close Price adjusted for both dividends and splits