Conroy Gold and Natural Resources plc (CGNR.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 02:18PM BST
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 Apr 2024 | 11.00 | 11.70 | 11.00 | 11.50 | 11.50 | 36,832 |
| 18 Apr 2024 | 12.00 | 11.70 | 11.51 | 12.00 | 12.00 | 15,407 |
| 17 Apr 2024 | 12.00 | 11.55 | 11.55 | 12.00 | 12.00 | 10,000 |
| 16 Apr 2024 | 12.25 | 11.78 | 11.51 | 12.00 | 12.00 | 119,836 |
| 15 Apr 2024 | 11.00 | 12.83 | 11.40 | 12.25 | 12.25 | 438,790 |
| 12 Apr 2024 | 10.00 | 11.00 | 10.10 | 11.00 | 11.00 | 210,055 |
| 11 Apr 2024 | 10.00 | 9.70 | 9.70 | 10.00 | 10.00 | 3,689 |
| 10 Apr 2024 | 10.00 | 10.04 | 9.63 | 10.00 | 10.00 | 20,608 |
| 09 Apr 2024 | 10.00 | 10.40 | 10.00 | 10.40 | 10.40 | 64,737 |
| 08 Apr 2024 | 10.00 | 10.04 | 10.04 | 10.00 | 10.00 | 11,405 |
| 05 Apr 2024 | 10.00 | 10.10 | 9.78 | 10.00 | 10.00 | 38,631 |
| 04 Apr 2024 | 10.10 | 10.10 | 10.10 | 10.00 | 10.00 | 2,556 |
| 03 Apr 2024 | 10.00 | 10.10 | 9.78 | 10.00 | 10.00 | 27,130 |
| 02 Apr 2024 | 10.05 | 10.49 | 9.50 | 10.00 | 10.00 | 244,731 |
| 28 Mar 2024 | 10.25 | 10.13 | 10.00 | 10.05 | 10.05 | 12,023 |
| 27 Mar 2024 | 10.25 | 10.49 | 10.00 | 10.25 | 10.25 | 48,256 |
| 26 Mar 2024 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | - |
| 25 Mar 2024 | 10.25 | 10.11 | 10.11 | 10.25 | 10.25 | 40 |
| 22 Mar 2024 | 10.25 | 10.43 | 10.11 | 10.25 | 10.25 | 20,500 |
| 21 Mar 2024 | 10.25 | 10.49 | 10.01 | 10.25 | 10.25 | 76,314 |
| 20 Mar 2024 | 11.25 | 11.00 | 10.01 | 10.25 | 10.25 | 199,273 |
| 19 Mar 2024 | 11.25 | 11.15 | 11.00 | 11.25 | 11.25 | 4,923 |
| 18 Mar 2024 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | - |
| 15 Mar 2024 | 11.25 | 11.15 | 10.75 | 11.25 | 11.25 | 21,772 |
| 14 Mar 2024 | 11.25 | 11.00 | 11.00 | 11.25 | 11.25 | 604 |
| 13 Mar 2024 | 11.50 | 11.34 | 10.77 | 11.25 | 11.25 | 56,048 |
| 12 Mar 2024 | 11.50 | 11.08 | 11.00 | 11.50 | 11.50 | 15,403 |
| 11 Mar 2024 | 11.50 | 11.48 | 11.08 | 11.50 | 11.50 | 72,995 |
| 08 Mar 2024 | 11.75 | 11.10 | 11.03 | 11.50 | 11.50 | 7,635 |
| 07 Mar 2024 | 11.75 | 11.03 | 11.03 | 11.75 | 11.75 | 6,140 |
| 06 Mar 2024 | 11.75 | 11.72 | 11.10 | 11.75 | 11.75 | 29,526 |
| 05 Mar 2024 | 11.75 | 11.10 | 11.10 | 11.75 | 11.75 | 128 |
| 04 Mar 2024 | 11.75 | 12.50 | 11.00 | 12.50 | 12.50 | 75,144 |
| 01 Mar 2024 | 12.00 | 12.50 | 11.60 | 12.50 | 12.50 | 20,250 |
| 29 Feb 2024 | 12.00 | 11.62 | 11.26 | 12.00 | 12.00 | 52,723 |
| 28 Feb 2024 | 12.00 | 11.79 | 11.50 | 12.00 | 12.00 | 20,572 |
| 27 Feb 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - |
| 26 Feb 2024 | 12.00 | 11.80 | 11.50 | 12.00 | 12.00 | 12,824 |
| 23 Feb 2024 | 12.00 | 11.80 | 11.80 | 12.00 | 12.00 | 10,241 |
| 22 Feb 2024 | 12.25 | 11.90 | 11.50 | 12.00 | 12.00 | 39,258 |
| 21 Feb 2024 | 12.63 | 12.60 | 11.50 | 12.25 | 12.25 | 187,956 |
| 20 Feb 2024 | 12.63 | 12.60 | 12.60 | 12.63 | 12.63 | 3,901 |
| 19 Feb 2024 | 12.38 | 12.60 | 12.05 | 12.50 | 12.50 | 62,911 |
| 16 Feb 2024 | 12.38 | 12.53 | 12.05 | 12.38 | 12.38 | 38,858 |
| 15 Feb 2024 | 12.63 | 12.80 | 12.05 | 12.38 | 12.38 | 127,594 |
| 14 Feb 2024 | 12.50 | 13.00 | 12.25 | 12.60 | 12.60 | 169,230 |
| 13 Feb 2024 | 13.00 | 12.25 | 12.04 | 12.50 | 12.50 | 90,837 |
| 12 Feb 2024 | 13.00 | 13.00 | 12.50 | 13.00 | 13.00 | 68,621 |
| 09 Feb 2024 | 13.00 | 13.04 | 12.50 | 13.00 | 13.00 | 32,585 |
| 08 Feb 2024 | 13.00 | 12.82 | 12.51 | 13.00 | 13.00 | 47,908 |
| 07 Feb 2024 | 12.75 | 12.88 | 12.02 | 13.00 | 13.00 | 129,691 |
| 06 Feb 2024 | 13.00 | 12.13 | 12.00 | 12.75 | 12.75 | 115,524 |
| 05 Feb 2024 | 13.00 | 12.90 | 12.51 | 13.00 | 13.00 | 13,409 |
| 02 Feb 2024 | 13.00 | 13.00 | 12.13 | 13.00 | 13.00 | 183,964 |
| 01 Feb 2024 | 13.00 | 12.98 | 12.55 | 13.00 | 13.00 | 14,530 |
| 31 Jan 2024 | 13.50 | 13.00 | 12.50 | 13.00 | 13.00 | 43,675 |
| 30 Jan 2024 | 13.75 | 13.01 | 13.00 | 13.50 | 13.50 | 75,878 |
| 29 Jan 2024 | 13.75 | 13.60 | 13.11 | 13.60 | 13.60 | 15,500 |
| 26 Jan 2024 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | 4,898 |
| 25 Jan 2024 | 13.50 | 13.48 | 13.10 | 13.50 | 13.50 | 15,814 |
| 24 Jan 2024 | 13.38 | 13.65 | 13.00 | 13.50 | 13.50 | 92,236 |
| 23 Jan 2024 | 13.38 | 13.40 | 13.11 | 13.38 | 13.38 | 16,408 |
| 22 Jan 2024 | 13.38 | 13.40 | 13.11 | 13.38 | 13.38 | 3,588 |
| 19 Jan 2024 | 13.38 | 13.11 | 13.11 | 13.38 | 13.38 | 7,500 |
| 18 Jan 2024 | 13.25 | 13.40 | 13.11 | 13.38 | 13.38 | 22,948 |
| 17 Jan 2024 | 13.25 | 13.13 | 13.13 | 13.25 | 13.25 | 10,039 |
| 16 Jan 2024 | 14.50 | 14.00 | 13.25 | 13.25 | 13.25 | 24,395 |
| 15 Jan 2024 | 14.02 | 14.30 | 14.00 | 14.50 | 14.50 | 16,579 |
| 12 Jan 2024 | 14.50 | 14.02 | 14.02 | 14.50 | 14.50 | 2,295 |
| 11 Jan 2024 | 14.50 | 15.00 | 14.00 | 14.50 | 14.50 | 25,330 |
| 10 Jan 2024 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - |
| 09 Jan 2024 | 14.50 | 14.32 | 14.32 | 14.50 | 14.50 | 121,694 |
| 08 Jan 2024 | 14.50 | 14.50 | 14.00 | 14.50 | 14.50 | 47,963 |
| 05 Jan 2024 | 14.50 | 14.60 | 14.00 | 14.50 | 14.50 | 47,840 |
| 04 Jan 2024 | 14.50 | 14.40 | 14.34 | 14.50 | 14.50 | 23,160 |
| 03 Jan 2024 | 14.50 | 14.25 | 14.00 | 14.25 | 14.25 | 52,000 |
| 02 Jan 2024 | 14.75 | 14.45 | 14.00 | 14.20 | 14.20 | 86,596 |
| 29 Dec 2023 | 14.75 | 14.10 | 14.10 | 14.75 | 14.75 | 1,453 |
| 28 Dec 2023 | 15.00 | 15.13 | 14.13 | 14.75 | 14.75 | 27,361 |
| 27 Dec 2023 | 15.00 | 15.13 | 14.50 | 15.00 | 15.00 | 30,069 |
| 22 Dec 2023 | 15.00 | 15.21 | 14.61 | 15.00 | 15.00 | 20,891 |
| 21 Dec 2023 | 15.00 | 15.15 | 14.55 | 15.00 | 15.00 | 69,815 |
| 20 Dec 2023 | 15.00 | 15.60 | 14.59 | 15.00 | 15.00 | 108,487 |
| 19 Dec 2023 | 14.50 | 14.16 | 14.16 | 14.50 | 14.50 | 6,203 |
| 18 Dec 2023 | 14.75 | 14.20 | 14.20 | 14.50 | 14.50 | 24,676 |
| 15 Dec 2023 | 14.75 | 15.00 | 14.20 | 14.75 | 14.75 | 15,699 |
| 14 Dec 2023 | 14.75 | 15.00 | 14.30 | 14.75 | 14.75 | 25,045 |
| 13 Dec 2023 | 15.25 | 15.00 | 14.30 | 14.75 | 14.75 | 42,635 |
| 12 Dec 2023 | 15.25 | 15.20 | 15.03 | 15.25 | 15.25 | 39,294 |
| 11 Dec 2023 | 15.25 | 15.50 | 15.00 | 15.25 | 15.25 | 5,911 |
| 08 Dec 2023 | 15.25 | 15.50 | 15.03 | 15.25 | 15.25 | 200,448 |
| 07 Dec 2023 | 15.25 | 15.23 | 15.00 | 15.25 | 15.25 | 38,714 |
| 06 Dec 2023 | 15.25 | 15.20 | 15.03 | 15.25 | 15.25 | 7,517 |
| 05 Dec 2023 | 15.25 | 15.25 | 15.00 | 15.25 | 15.25 | 61,174 |
| 04 Dec 2023 | 15.25 | 15.50 | 15.03 | 15.25 | 15.25 | 76,807 |
| 01 Dec 2023 | 15.00 | 15.90 | 15.25 | 15.25 | 15.25 | 65,427 |
| 30 Nov 2023 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - |
| 29 Nov 2023 | 14.25 | 15.25 | 14.03 | 15.00 | 15.00 | 133,198 |
| 28 Nov 2023 | 14.25 | 14.47 | 14.47 | 14.25 | 14.25 | 15,234 |
| 27 Nov 2023 | 15.00 | 14.55 | 14.03 | 14.25 | 14.25 | 68,097 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.