UK markets closed

Cora Gold Limited (CORA.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
2.30000.0000 (0.00%)
At close: 11:54AM BST
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 20242.30002.40002.40002.30002.300083
02 May 20242.30002.25202.24002.30002.30002,385
01 May 20242.30002.40002.40002.30002.300097
30 Apr 20242.30002.25002.24002.30002.300019,699
29 Apr 20242.30002.40002.24002.30002.3000103,452
26 Apr 20242.30002.40002.20002.22002.220063,905
25 Apr 20242.30002.40002.20002.30002.300035,341
24 Apr 20242.30002.30002.30002.30002.3000-
23 Apr 20242.30002.30002.30002.30002.3000-
22 Apr 20242.30002.40002.22002.30002.300047,732
19 Apr 20242.20002.40002.00002.30002.3000231,364
18 Apr 20242.30002.40002.28002.30002.3000872
17 Apr 20242.30002.40002.20002.30002.300065,070
16 Apr 20242.30002.29002.16002.30002.300041,608
15 Apr 20242.15002.40002.10002.20002.2000830,437
12 Apr 20242.10002.30002.00002.20002.20004,260,956
11 Apr 20242.10002.10002.10002.10002.1000-
10 Apr 20242.10002.19002.03002.10002.100077,544
09 Apr 20242.10002.19002.03002.10002.100031,297
08 Apr 20241.80002.20001.70002.10002.10001,179,865
05 Apr 20241.75001.80001.79501.75001.750068,392
04 Apr 20241.75001.75001.75001.75001.7500318,127
03 Apr 20241.75001.72601.70001.75001.750042,114
02 Apr 20241.75001.79501.72001.75001.750066,853
28 Mar 20241.75001.80001.70001.76001.7600290,829
27 Mar 20241.75001.80001.72001.75001.750068,880
26 Mar 20241.75001.80001.71001.75001.7500365,000
25 Mar 20241.75001.92001.70001.75001.750051,889
22 Mar 20241.75001.75001.75001.75001.7500-
21 Mar 20241.75001.75001.70001.75001.750033,173
20 Mar 20241.85001.90001.70101.75001.75001,949,507
19 Mar 20241.85001.87001.80001.85001.850022,229
18 Mar 20241.85001.90001.80001.90001.900080,052
15 Mar 20241.90001.99001.80001.85001.8500100,090
14 Mar 20241.95001.90001.81001.90001.900047,373
13 Mar 20242.00002.00001.90001.95001.9500142,536
12 Mar 20241.97001.97001.97001.97001.9700-
11 Mar 20242.00001.97501.90001.97001.9700145,860
08 Mar 20242.00001.90601.90002.00002.000053,196
07 Mar 20242.10002.05001.95002.00002.0000150,517
06 Mar 20242.10002.14502.14502.10002.10007,500
05 Mar 20242.20002.30002.10002.10002.100096,804
04 Mar 20242.20002.20002.20002.20002.2000-
01 Mar 20242.20002.10002.10002.20002.200029,536
29 Feb 20242.20002.30002.10002.20002.200015,904
28 Feb 20242.20002.10002.10002.20002.20001,577
27 Feb 20242.20002.20002.10002.20002.2000148,418
26 Feb 20242.20002.18002.10002.20002.200063,610
23 Feb 20242.20002.10002.10002.20002.200033,195
22 Feb 20242.20002.12002.10002.20002.2000169,285
21 Feb 20242.20002.34002.30002.20002.20009,411
20 Feb 20242.20002.30002.12002.20002.200036,906
19 Feb 20242.20002.20002.20002.20002.2000-
16 Feb 20242.20002.24402.12002.20002.2000699,732
15 Feb 20242.20002.30002.10002.20002.20009,576
14 Feb 20242.20002.20002.20002.20002.2000-
13 Feb 20242.20002.20002.20002.20002.2000-
12 Feb 20242.20002.30002.10002.20002.2000132,797
09 Feb 20242.20002.30002.10002.30002.3000120,678
08 Feb 20242.20002.20002.20002.20002.2000-
07 Feb 20242.20002.10002.10002.20002.200075,537
06 Feb 20242.20002.17002.10002.20002.200068,007
05 Feb 20242.20002.30002.10002.20002.2000319,757
02 Feb 20242.20002.17002.10002.20002.2000233,953
01 Feb 20242.15002.15002.15002.15002.1500-
31 Jan 20242.20002.18002.18002.15002.150045,323
30 Jan 20242.15002.15002.15002.15002.1500-
29 Jan 20242.20002.18502.12002.15002.1500152,336
26 Jan 20242.15002.15002.15002.15002.1500-
25 Jan 20242.20002.11002.00002.15002.1500823
24 Jan 20242.20002.20002.00002.15002.1500132,280
23 Jan 20242.20002.30002.00002.15002.150072,031
22 Jan 20242.20002.30002.10202.30002.300017,840
19 Jan 20242.20002.30002.00002.15002.1500157,105
18 Jan 20242.20002.15602.11002.20002.200013,221
17 Jan 20242.20002.30002.30002.20002.200023,735
16 Jan 20242.20002.30002.24002.20002.200010,956
15 Jan 20242.19802.30002.16302.20002.2000582,985
12 Jan 20242.15002.20002.20002.15002.1500113
11 Jan 20242.20002.30002.01002.15002.1500322,282
10 Jan 20242.20002.21002.10002.20002.200090,096
09 Jan 20242.15002.16002.16002.20002.2000543,230
08 Jan 20242.15002.10202.10202.15002.150011,017
05 Jan 20242.25002.30002.15002.15002.1500278,578
04 Jan 20242.25002.25002.25002.25002.2500-
03 Jan 20242.25002.29702.26502.25002.25001,240
02 Jan 20242.25002.26502.26502.25002.250011,479
29 Dec 20232.25002.24002.24002.25002.2500120,000
28 Dec 20232.30002.40002.20002.25002.2500203,018
27 Dec 20232.30002.27002.22002.30002.300093,552
22 Dec 20232.30002.27002.27002.30002.300035,242
21 Dec 20232.35002.40002.30002.30002.3000149,412
20 Dec 20232.35002.30002.30002.35002.350038,769
19 Dec 20232.30002.40002.16002.35002.3500170,091
18 Dec 20232.30002.35002.20002.30002.3000794
15 Dec 20232.30002.40002.20002.30002.300050,149
14 Dec 20232.30002.30002.30002.30002.3000-
13 Dec 20232.30002.20002.20002.30002.30002,679
12 Dec 20232.30002.20802.20002.30002.3000122,802
11 Dec 20232.35002.35002.30002.30002.3000141,856
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...