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
01/10/2019 7.63p 7.63p 7.08p 7.25p 83186
30/09/2019 7.50p 7.75p 7.50p 7.63p 97314
27/09/2019 7.50p 7.50p 7.25p 7.50p 40381
26/09/2019 7.63p 7.63p 7.30p 7.50p 58017
25/09/2019 7.63p 7.63p 7.30p 7.63p 5865
24/09/2019 7.48p 7.70p 7.25p 7.63p 165381
23/09/2019 7.48p 7.65p 7.48p 7.48p 53526
20/09/2019 7.48p 7.70p 7.15p 7.48p 183723
19/09/2019 7.53p 7.80p 7.48p 7.48p 108961
18/09/2019 7.63p 7.80p 7.63p 7.63p 38141
17/09/2019 7.63p 7.63p 7.42p 7.63p 35471
16/09/2019 7.63p 7.84p 7.42p 7.63p 6603
13/09/2019 7.75p 8.00p 7.40p 7.63p 284107
12/09/2019 8.00p 8.00p 7.75p 7.75p 31794
11/09/2019 8.25p 8.94p 7.50p 8.00p 463037
10/09/2019 8.25p 8.25p 7.75p 8.13p 24754
09/09/2019 8.38p 8.60p 8.00p 8.25p 87673
06/09/2019 8.63p 8.67p 8.10p 8.38p 197005
05/09/2019 8.08p 8.84p 7.00p 8.63p 2959441
04/09/2019 8.50p 8.50p 8.00p 8.08p 130477
03/09/2019 8.50p 8.50p 8.16p 8.50p 43560
02/09/2019 8.95p 8.95p 8.50p 8.70p 233047
30/08/2019 8.95p 9.20p 8.55p 9.20p 40228
29/08/2019 8.95p 9.28p 8.65p 8.95p 298081
28/08/2019 7.75p 9.33p 7.58p 8.95p 475143
27/08/2019 8.25p 8.30p 7.65p 7.75p 298049
23/08/2019 8.40p 8.53p 8.00p 8.25p 31321
22/08/2019 8.13p 8.70p 7.24p 8.40p 710895
21/08/2019 8.55p 8.55p 7.99p 8.13p 496098
20/08/2019 8.65p 8.80p 8.58p 8.65p 107726
19/08/2019 9.50p 10.00p 8.50p 8.65p 668847
16/08/2019 9.00p 10.00p 8.75p 9.38p 548221
15/08/2019 9.13p 9.75p 8.55p 9.00p 861003
14/08/2019 8.50p 9.50p 8.00p 9.13p 729576
13/08/2019 8.38p 9.85p 8.00p 8.35p 1777215
12/08/2019 6.88p 9.00p 6.88p 8.38p 2337561
09/08/2019 6.15p 7.50p 6.03p 6.88p 676846
08/08/2019 5.75p 6.50p 5.70p 6.25p 692648
07/08/2019 6.03p 6.23p 5.10p 5.75p 1089566
06/08/2019 5.05p 6.00p 4.75p 5.88p 973819
05/08/2019 5.05p 5.10p 4.60p 5.05p 265648
02/08/2019 5.15p 5.45p 4.80p 5.05p 190074
01/08/2019 5.50p 5.50p 4.93p 5.15p 221219
31/07/2019 5.50p 5.70p 5.22p 5.50p 394267
30/07/2019 5.50p 5.70p 5.28p 5.50p 222906
29/07/2019 5.88p 6.50p 5.10p 5.50p 775285
26/07/2019 5.50p 5.83p 5.15p 5.45p 134827
25/07/2019 5.21p 5.95p 5.21p 5.50p 461760
24/07/2019 5.45p 5.90p 4.92p 5.50p 625178
23/07/2019 5.00p 6.00p 4.75p 5.45p 1539001
22/07/2019 5.00p 5.35p 4.70p 5.00p 280653
19/07/2019 4.25p 5.50p 4.20p 5.00p 1310607
18/07/2019 4.15p 4.23p 3.78p 4.00p 380226
17/07/2019 4.50p 4.50p 4.03p 4.15p 211904
16/07/2019 4.50p 4.50p 4.50p 4.50p 0
15/07/2019 4.50p 4.54p 4.16p 4.50p 39274
12/07/2019 4.50p 4.54p 4.50p 4.50p 95295
11/07/2019 4.50p 4.54p 4.50p 4.50p 129817
10/07/2019 4.50p 4.58p 4.50p 4.50p 130000
09/07/2019 4.50p 4.58p 4.17p 4.50p 124887
08/07/2019 4.50p 4.73p 4.17p 4.50p 176920
05/07/2019 4.75p 4.75p 4.17p 4.50p 210152
04/07/2019 4.80p 5.00p 4.50p 4.75p 119211
03/07/2019 4.30p 5.04p 4.25p 4.80p 456700
02/07/2019 4.35p 4.45p 4.20p 4.30p 109587
01/07/2019 4.55p 4.55p 4.30p 4.35p 54394
28/06/2019 4.45p 4.55p 4.20p 4.55p 128746
27/06/2019 4.85p 4.85p 4.30p 4.45p 576412
26/06/2019 5.38p 5.50p 4.70p 4.85p 553792
25/06/2019 5.10p 5.40p 4.88p 5.25p 306983
24/06/2019 5.05p 6.00p 5.05p 5.10p 3364950
21/06/2019 4.45p 5.63p 4.45p 4.90p 2454735
20/06/2019 3.25p 4.52p 3.22p 4.25p 1675322
19/06/2019 3.25p 3.27p 3.24p 3.25p 336324
18/06/2019 3.25p 3.25p 3.10p 3.25p 95019
17/06/2019 3.25p 3.27p 3.22p 3.25p 117695
14/06/2019 3.25p 3.27p 3.22p 3.25p 126665
13/06/2019 3.35p 3.35p 3.22p 3.25p 9084
12/06/2019 3.40p 3.40p 3.30p 3.35p 64370
11/06/2019 3.40p 3.40p 3.30p 3.40p 47652
10/06/2019 3.40p 3.43p 3.30p 3.40p 29245
07/06/2019 3.40p 3.45p 3.30p 3.40p 121960
06/06/2019 3.35p 3.48p 3.30p 3.40p 229998
05/06/2019 3.25p 3.40p 3.25p 3.35p 395776
04/06/2019 3.25p 3.40p 3.18p 3.25p 275281
03/06/2019 2.85p 3.37p 2.70p 3.25p 1450690
31/05/2019 3.00p 3.03p 2.75p 2.85p 273250
30/05/2019 3.45p 3.50p 3.00p 3.00p 677376
29/05/2019 3.70p 3.70p 3.20p 3.45p 344428
28/05/2019 3.70p 3.75p 3.60p 3.70p 14154
24/05/2019 3.70p 3.77p 3.70p 3.70p 18891
23/05/2019 3.70p 3.78p 3.60p 3.70p 112777
22/05/2019 3.90p 3.90p 3.65p 3.70p 141025
21/05/2019 3.90p 3.98p 3.90p 3.90p 119644
20/05/2019 3.90p 3.90p 3.80p 3.90p 5993
17/05/2019 3.85p 3.90p 3.85p 3.90p 52517
16/05/2019 4.35p 4.35p 3.65p 3.85p 470604
15/05/2019 4.35p 4.35p 4.13p 4.35p 12121
14/05/2019 4.35p 4.70p 4.00p 4.35p 82649
13/05/2019 4.35p 4.35p 4.12p 4.35p 152684
10/05/2019 4.25p 4.35p 4.00p 4.35p 56823
09/05/2019 4.25p 4.25p 3.93p 4.25p 120133
08/05/2019 3.75p 5.00p 3.56p 4.25p 1852805
07/05/2019 3.85p 3.85p 3.55p 3.75p 51012
03/05/2019 3.85p 3.90p 3.85p 3.85p 15000
02/05/2019 3.85p 3.85p 3.73p 3.74p 85619
01/05/2019 3.85p 3.95p 3.77p 3.85p 54498
30/04/2019 4.20p 4.20p 3.73p 3.85p 201899
29/04/2019 4.35p 4.38p 4.00p 4.20p 96602
26/04/2019 4.35p 4.35p 4.03p 4.35p 14000
25/04/2019 4.10p 4.35p 4.10p 4.35p 11396
24/04/2019 4.10p 4.18p 4.10p 4.10p 2000
23/04/2019 4.10p 4.20p 3.78p 4.10p 96826
18/04/2019 4.10p 4.10p 3.78p 4.10p 13000
17/04/2019 4.10p 4.20p 3.78p 4.10p 99314
16/04/2019 4.10p 4.20p 3.70p 4.10p 269896
15/04/2019 3.85p 4.10p 3.80p 4.10p 100705
12/04/2019 3.85p 3.85p 3.80p 3.85p 15000
11/04/2019 4.15p 4.15p 3.75p 3.85p 59071
10/04/2019 4.15p 4.15p 4.00p 4.15p 55000
09/04/2019 4.10p 4.24p 4.10p 4.15p 88591
08/04/2019 3.95p 4.10p 3.90p 4.10p 156749
05/04/2019 3.75p 4.00p 3.55p 3.95p 845721
04/04/2019 4.05p 4.05p 3.50p 3.75p 198597
03/04/2019 3.85p 4.05p 3.76p 4.05p 209474
02/04/2019 3.85p 3.85p 3.85p 3.85p 0
01/04/2019 3.85p 3.85p 3.80p 3.85p 39475
29/03/2019 3.85p 3.85p 3.70p 3.85p 105678
28/03/2019 3.80p 3.87p 3.70p 3.85p 362279
27/03/2019 3.80p 3.85p 3.75p 3.80p 93279
26/03/2019 3.85p 3.85p 3.70p 3.80p 68782
25/03/2019 4.13p 4.13p 3.80p 3.85p 214453
22/03/2019 4.13p 4.15p 4.00p 4.13p 159185
21/03/2019 4.40p 4.51p 3.80p 4.13p 837624
20/03/2019 4.60p 4.60p 4.00p 4.40p 224454
19/03/2019 4.60p 4.62p 4.45p 4.60p 30514
18/03/2019 5.50p 5.50p 4.50p 4.50p 555488
15/03/2019 5.25p 5.25p 4.63p 5.00p 63382
14/03/2019 5.25p 5.25p 5.00p 5.25p 60000
13/03/2019 5.25p 5.25p 5.00p 5.25p 58000
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

*Close Price adjusted for both dividends and splits