Conroy Gold & Natural Resources Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-13 | 8.000 | 8.000 | 7.600 | 7.875 | 7.875 | 59,510 |
| 2024-06-12 | 8.300 | 8.300 | 7.800 | 8.250 | 8.250 | 289,967 |
| 2024-06-11 | 8.703 | 8.703 | 8.310 | 8.625 | 8.625 | 33,273 |
| 2024-06-10 | 8.875 | 8.875 | 8.763 | 8.875 | 8.875 | 12,884 |
| 2024-06-07 | 8.875 | 9.000 | 8.763 | 9.000 | 9.000 | 70,500 |
| 2024-06-06 | 8.875 | 9.200 | 8.780 | 8.875 | 8.875 | 23,224 |
| 2024-06-05 | 9.000 | 9.000 | 8.750 | 8.875 | 8.875 | 15,657 |
| 2024-06-04 | 9.125 | 9.125 | 8.750 | 9.125 | 9.125 | 3,400 |
| 2024-06-03 | 9.125 | 9.200 | 8.750 | 8.875 | 8.875 | 121,054 |
| 2024-05-31 | 9.125 | 9.125 | 9.000 | 9.125 | 9.125 | 10,000 |
| 2024-05-30 | 9.800 | 9.800 | 9.000 | 9.250 | 9.250 | 113,091 |
| 2024-05-29 | 9.900 | 9.924 | 9.600 | 9.600 | 9.600 | 83,542 |
| 2024-05-28 | 9.900 | 10.100 | 9.508 | 9.900 | 9.900 | 26,115 |
| 2024-05-24 | 9.750 | 10.000 | 9.590 | 9.900 | 9.900 | 96,087 |
| 2024-05-23 | 9.750 | 9.865 | 9.750 | 9.750 | 9.750 | 30,000 |
| 2024-05-22 | 9.750 | 9.880 | 9.400 | 9.750 | 9.750 | 130,560 |
| 2024-05-21 | 9.750 | 9.990 | 9.700 | 9.750 | 9.750 | 125,919 |
| 2024-05-20 | 9.750 | 10.700 | 9.680 | 9.750 | 9.750 | 420,663 |
| 2024-05-17 | 9.750 | 9.800 | 9.500 | 9.750 | 9.750 | 115,346 |
| 2024-05-16 | 9.750 | 9.800 | 9.500 | 9.750 | 9.750 | 30,384 |
| 2024-05-15 | 9.750 | 9.830 | 9.750 | 9.750 | 9.750 | 14,470 |
| 2024-05-14 | 9.900 | 9.900 | 9.300 | 9.750 | 9.750 | 186,374 |
| 2024-05-13 | 10.250 | 10.490 | 9.795 | 10.125 | 10.125 | 184,439 |
| 2024-05-10 | 10.000 | 10.440 | 9.320 | 10.000 | 10.000 | 350,546 |
| 2024-05-09 | 10.000 | 10.330 | 9.660 | 10.300 | 10.300 | 54,736 |
| 2024-05-08 | 10.000 | 10.250 | 9.620 | 10.000 | 10.000 | 11,590 |
| 2024-05-07 | 9.775 | 10.190 | 9.550 | 10.000 | 10.000 | 84,728 |
| 2024-05-03 | 9.625 | 10.000 | 9.550 | 9.775 | 9.775 | 148,624 |
| 2024-05-02 | 9.625 | 10.000 | 9.425 | 10.000 | 10.000 | 31,816 |
| 2024-05-01 | 9.300 | 10.000 | 9.300 | 9.625 | 9.625 | 194,367 |
| 2024-04-30 | 10.000 | 10.000 | 8.000 | 9.250 | 9.250 | 851,682 |
| 2024-04-29 | 11.350 | 11.350 | 10.000 | 10.250 | 10.250 | 104,993 |
| 2024-04-26 | 11.300 | 11.500 | 11.110 | 11.500 | 11.500 | 75,120 |
| 2024-04-25 | 11.300 | 11.300 | 10.830 | 11.300 | 11.300 | 49,340 |
| 2024-04-24 | 11.000 | 11.440 | 10.700 | 11.300 | 11.300 | 28,123 |
| 2024-04-23 | 11.000 | 11.000 | 10.610 | 11.000 | 11.000 | 826 |
| 2024-04-22 | 11.000 | 11.000 | 10.600 | 11.000 | 11.000 | 82,600 |
| 2024-04-19 | 11.700 | 11.700 | 11.000 | 11.500 | 11.500 | 36,832 |
| 2024-04-18 | 12.000 | 12.000 | 11.510 | 12.000 | 12.000 | 15,407 |
| 2024-04-17 | 12.000 | 12.000 | 11.550 | 12.000 | 12.000 | 10,000 |
| 2024-04-16 | 12.000 | 12.000 | 11.510 | 12.000 | 12.000 | 119,836 |
| 2024-04-15 | 11.400 | 12.830 | 11.400 | 12.250 | 12.250 | 438,790 |
| 2024-04-12 | 10.100 | 11.000 | 10.100 | 11.000 | 11.000 | 210,055 |
| 2024-04-11 | 10.000 | 10.000 | 9.700 | 10.000 | 10.000 | 3,689 |
| 2024-04-10 | 10.000 | 10.040 | 9.630 | 10.000 | 10.000 | 20,608 |
| 2024-04-09 | 10.000 | 10.400 | 10.000 | 10.400 | 10.400 | 64,737 |
| 2024-04-08 | 10.000 | 10.040 | 10.000 | 10.000 | 10.000 | 11,405 |
| 2024-04-05 | 10.000 | 10.100 | 9.780 | 10.000 | 10.000 | 38,631 |
| 2024-04-04 | 10.000 | 10.100 | 10.000 | 10.000 | 10.000 | 2,556 |
| 2024-04-03 | 10.000 | 10.100 | 9.780 | 10.000 | 10.000 | 27,130 |
| 2024-04-02 | 10.050 | 10.493 | 9.500 | 10.000 | 10.000 | 244,731 |
| 2024-03-28 | 10.133 | 10.133 | 10.000 | 10.050 | 10.050 | 12,023 |
| 2024-03-27 | 10.250 | 10.495 | 10.000 | 10.250 | 10.250 | 48,256 |
| 2024-03-26 | 10.250 | 10.250 | 10.250 | 10.250 | 10.250 | 0 |
| 2024-03-25 | 10.250 | 10.250 | 10.111 | 10.250 | 10.250 | 40 |
| 2024-03-22 | 10.250 | 10.425 | 10.110 | 10.250 | 10.250 | 20,500 |
| 2024-03-21 | 10.250 | 10.490 | 10.005 | 10.250 | 10.250 | 76,314 |
| 2024-03-20 | 11.000 | 11.000 | 10.010 | 10.250 | 10.250 | 199,273 |
| 2024-03-19 | 11.250 | 11.250 | 11.000 | 11.250 | 11.250 | 4,923 |
| 2024-03-18 | 11.250 | 11.250 | 11.250 | 11.250 | 11.250 | 0 |
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.