Conroy Gold & Natural Resources Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-06 | 8.250 | 8.250 | 7.730 | 8.250 | 8.250 | 1,363 |
| 2024-09-05 | 8.250 | 8.250 | 8.250 | 8.250 | 8.250 | 0 |
| 2024-09-04 | 8.250 | 8.250 | 8.250 | 8.250 | 8.250 | 0 |
| 2024-09-03 | 8.000 | 8.930 | 7.730 | 8.250 | 8.250 | 32,826 |
| 2024-09-02 | 8.000 | 8.440 | 7.650 | 8.000 | 8.000 | 49,684 |
| 2024-08-30 | 8.000 | 8.490 | 7.600 | 8.000 | 8.000 | 153,932 |
| 2024-08-29 | 8.000 | 8.000 | 7.890 | 8.000 | 8.000 | 20,000 |
| 2024-08-28 | 8.000 | 8.440 | 7.910 | 8.000 | 8.000 | 56,914 |
| 2024-08-27 | 8.000 | 8.450 | 7.890 | 8.000 | 8.000 | 58,940 |
| 2024-08-23 | 6.523 | 8.500 | 6.523 | 8.000 | 8.000 | 520,279 |
| 2024-08-22 | 5.990 | 6.611 | 5.990 | 6.325 | 6.325 | 172,093 |
| 2024-08-21 | 5.500 | 5.940 | 5.200 | 5.500 | 5.500 | 19,811 |
| 2024-08-20 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 0 |
| 2024-08-19 | 5.500 | 5.990 | 5.180 | 5.500 | 5.500 | 9,184 |
| 2024-08-16 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 0 |
| 2024-08-15 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 23,181 |
| 2024-08-14 | 5.250 | 5.470 | 5.250 | 5.250 | 5.250 | 661 |
| 2024-08-13 | 5.250 | 5.250 | 5.250 | 5.250 | 5.250 | 0 |
| 2024-08-12 | 5.250 | 5.250 | 5.180 | 5.250 | 5.250 | 1,601 |
| 2024-08-09 | 5.250 | 5.250 | 5.250 | 5.250 | 5.250 | 0 |
| 2024-08-08 | 5.250 | 5.500 | 5.250 | 5.250 | 5.250 | 29,689 |
| 2024-08-07 | 5.250 | 5.500 | 5.250 | 5.250 | 5.250 | 125,400 |
| 2024-08-06 | 5.400 | 5.400 | 5.000 | 5.000 | 5.000 | 12,845 |
| 2024-08-05 | 5.500 | 5.500 | 5.200 | 5.500 | 5.500 | 16,988 |
| 2024-08-02 | 5.500 | 5.600 | 5.200 | 5.500 | 5.500 | 15,000 |
| 2024-08-01 | 5.500 | 5.600 | 5.200 | 5.500 | 5.500 | 58,797 |
| 2024-07-31 | 5.500 | 5.834 | 5.500 | 5.500 | 5.500 | 16,768 |
| 2024-07-30 | 5.750 | 5.975 | 5.240 | 5.500 | 5.500 | 90,255 |
| 2024-07-29 | 5.750 | 5.750 | 5.240 | 5.750 | 5.750 | 650 |
| 2024-07-26 | 5.750 | 6.000 | 5.210 | 5.750 | 5.750 | 44,121 |
| 2024-07-25 | 5.750 | 5.750 | 5.210 | 5.750 | 5.750 | 8,813 |
| 2024-07-24 | 5.750 | 5.750 | 5.380 | 5.750 | 5.750 | 15,931 |
| 2024-07-23 | 5.750 | 6.145 | 5.380 | 5.750 | 5.750 | 13,715 |
| 2024-07-22 | 5.750 | 6.150 | 5.750 | 5.750 | 5.750 | 14,392 |
| 2024-07-19 | 5.750 | 6.500 | 5.750 | 5.750 | 5.750 | 4,475 |
| 2024-07-18 | 5.750 | 6.300 | 5.220 | 5.750 | 5.750 | 49,760 |
| 2024-07-17 | 5.500 | 6.500 | 5.000 | 5.750 | 5.750 | 131,435 |
| 2024-07-16 | 5.250 | 5.940 | 5.050 | 5.500 | 5.500 | 346,746 |
| 2024-07-15 | 5.250 | 5.350 | 5.250 | 5.250 | 5.250 | 5,000 |
| 2024-07-12 | 5.500 | 5.700 | 5.000 | 5.250 | 5.250 | 117,726 |
| 2024-07-11 | 6.250 | 6.400 | 5.000 | 5.500 | 5.500 | 467,345 |
| 2024-07-10 | 7.500 | 8.500 | 6.000 | 6.250 | 6.250 | 483,669 |
| 2024-07-09 | 4.800 | 8.000 | 4.800 | 7.500 | 7.500 | 1,042,806 |
| 2024-07-08 | 5.375 | 5.750 | 4.000 | 4.550 | 4.550 | 330,290 |
| 2024-07-05 | 5.625 | 6.000 | 5.380 | 6.000 | 6.000 | 54,739 |
| 2024-07-04 | 5.625 | 5.924 | 5.625 | 5.625 | 5.625 | 3,811 |
| 2024-07-03 | 5.875 | 6.000 | 5.374 | 5.625 | 5.625 | 167,602 |
| 2024-07-02 | 6.250 | 6.250 | 5.000 | 5.875 | 5.875 | 224,938 |
| 2024-07-01 | 7.000 | 7.000 | 6.258 | 6.625 | 6.625 | 93,301 |
| 2024-06-28 | 7.250 | 7.350 | 6.750 | 7.250 | 7.250 | 81,769 |
| 2024-06-27 | 8.375 | 8.400 | 7.000 | 7.250 | 7.250 | 182,454 |
| 2024-06-26 | 8.375 | 8.375 | 7.550 | 8.375 | 8.375 | 131,364 |
| 2024-06-25 | 7.920 | 8.500 | 7.920 | 8.375 | 8.375 | 174,341 |
| 2024-06-24 | 7.875 | 7.875 | 7.800 | 7.875 | 7.875 | 23,000 |
| 2024-06-21 | 7.875 | 7.875 | 7.500 | 7.875 | 7.875 | 25,247 |
| 2024-06-20 | 7.875 | 7.875 | 7.500 | 7.875 | 7.875 | 2,774 |
| 2024-06-19 | 7.875 | 7.875 | 7.500 | 7.875 | 7.875 | 68,230 |
| 2024-06-18 | 7.875 | 7.875 | 7.500 | 7.875 | 7.875 | 14,898 |
| 2024-06-17 | 7.875 | 7.875 | 7.875 | 7.875 | 7.875 | 0 |
| 2024-06-14 | 7.875 | 7.875 | 7.500 | 7.875 | 7.875 | 67,994 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.