Conroy Gold & Natural Resources Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-15 | 11.250 | 11.250 | 10.750 | 11.250 | 11.250 | 21,772 |
| 2024-03-14 | 11.250 | 11.250 | 11.000 | 11.250 | 11.250 | 604 |
| 2024-03-13 | 11.340 | 11.340 | 10.770 | 11.250 | 11.250 | 56,048 |
| 2024-03-12 | 11.500 | 11.500 | 11.000 | 11.500 | 11.500 | 15,403 |
| 2024-03-11 | 11.500 | 11.500 | 11.080 | 11.500 | 11.500 | 72,995 |
| 2024-03-08 | 11.500 | 11.500 | 11.030 | 11.500 | 11.500 | 7,635 |
| 2024-03-07 | 11.750 | 11.750 | 11.030 | 11.750 | 11.750 | 6,140 |
| 2024-03-06 | 11.750 | 11.750 | 11.100 | 11.750 | 11.750 | 29,526 |
| 2024-03-05 | 11.750 | 11.750 | 11.100 | 11.750 | 11.750 | 128 |
| 2024-03-04 | 11.750 | 12.500 | 11.000 | 12.500 | 12.500 | 75,144 |
| 2024-03-01 | 12.000 | 12.500 | 11.600 | 12.500 | 12.500 | 20,250 |
| 2024-02-29 | 12.000 | 12.000 | 11.260 | 12.000 | 12.000 | 52,723 |
| 2024-02-28 | 12.000 | 12.000 | 11.500 | 12.000 | 12.000 | 20,572 |
| 2024-02-27 | 12.000 | 12.000 | 12.000 | 12.000 | 12.000 | 0 |
| 2024-02-26 | 12.000 | 12.000 | 11.500 | 12.000 | 12.000 | 12,824 |
| 2024-02-23 | 12.000 | 12.000 | 11.800 | 12.000 | 12.000 | 10,241 |
| 2024-02-22 | 12.000 | 12.000 | 11.500 | 12.000 | 12.000 | 39,258 |
| 2024-02-21 | 12.600 | 12.600 | 11.500 | 12.250 | 12.250 | 187,956 |
| 2024-02-20 | 12.625 | 12.625 | 12.600 | 12.625 | 12.625 | 3,901 |
| 2024-02-19 | 12.375 | 12.600 | 12.045 | 12.500 | 12.500 | 62,911 |
| 2024-02-16 | 12.375 | 12.530 | 12.045 | 12.375 | 12.375 | 38,858 |
| 2024-02-15 | 12.625 | 12.800 | 12.045 | 12.375 | 12.375 | 227,594 |
| 2024-02-14 | 12.500 | 13.000 | 12.250 | 12.600 | 12.600 | 169,230 |
| 2024-02-13 | 12.500 | 12.500 | 12.040 | 12.500 | 12.500 | 90,837 |
| 2024-02-12 | 13.000 | 13.000 | 12.501 | 13.000 | 13.000 | 68,621 |
| 2024-02-09 | 13.000 | 13.040 | 12.500 | 13.000 | 13.000 | 32,585 |
| 2024-02-08 | 13.000 | 13.000 | 12.510 | 13.000 | 13.000 | 47,908 |
| 2024-02-07 | 12.750 | 13.000 | 12.015 | 13.000 | 13.000 | 129,691 |
| 2024-02-06 | 12.750 | 12.750 | 12.000 | 12.750 | 12.750 | 115,524 |
| 2024-02-05 | 13.000 | 13.000 | 12.510 | 13.000 | 13.000 | 13,409 |
| 2024-02-02 | 13.000 | 13.000 | 12.125 | 13.000 | 13.000 | 183,964 |
| 2024-02-01 | 13.000 | 13.000 | 12.550 | 13.000 | 13.000 | 14,530 |
| 2024-01-31 | 13.000 | 13.000 | 12.500 | 13.000 | 13.000 | 43,675 |
| 2024-01-30 | 13.500 | 13.500 | 13.000 | 13.500 | 13.500 | 75,878 |
| 2024-01-29 | 13.600 | 13.600 | 13.110 | 13.600 | 13.600 | 15,500 |
| 2024-01-26 | 13.500 | 13.500 | 13.500 | 13.500 | 13.500 | 4,898 |
| 2024-01-25 | 13.500 | 13.500 | 13.100 | 13.500 | 13.500 | 15,814 |
| 2024-01-24 | 13.375 | 13.650 | 13.000 | 13.500 | 13.500 | 92,236 |
| 2024-01-23 | 13.375 | 13.400 | 13.110 | 13.375 | 13.375 | 16,408 |
| 2024-01-22 | 13.375 | 13.400 | 13.110 | 13.375 | 13.375 | 3,588 |
| 2024-01-19 | 13.375 | 13.375 | 13.110 | 13.375 | 13.375 | 7,500 |
| 2024-01-18 | 13.250 | 13.400 | 13.110 | 13.375 | 13.375 | 22,948 |
| 2024-01-17 | 13.250 | 13.250 | 13.125 | 13.250 | 13.250 | 10,039 |
| 2024-01-16 | 14.000 | 14.000 | 13.250 | 13.250 | 13.250 | 199,395 |
| 2024-01-15 | 14.500 | 14.500 | 14.000 | 14.500 | 14.500 | 16,579 |
| 2024-01-12 | 14.500 | 14.500 | 14.020 | 14.500 | 14.500 | 2,295 |
| 2024-01-11 | 14.500 | 15.000 | 14.000 | 14.500 | 14.500 | 25,330 |
| 2024-01-10 | 14.500 | 14.500 | 14.500 | 14.500 | 14.500 | 0 |
| 2024-01-09 | 14.500 | 15.000 | 14.000 | 14.500 | 14.500 | 151,694 |
| 2024-01-08 | 14.500 | 14.500 | 14.000 | 14.500 | 14.500 | 47,963 |
| 2024-01-05 | 14.500 | 14.600 | 14.000 | 14.500 | 14.500 | 47,840 |
| 2024-01-04 | 14.500 | 14.500 | 14.340 | 14.500 | 14.500 | 23,160 |
| 2024-01-03 | 14.250 | 14.250 | 14.000 | 14.250 | 14.250 | 52,000 |
| 2024-01-02 | 14.450 | 14.450 | 14.000 | 14.200 | 14.200 | 86,596 |
| 2023-12-29 | 14.750 | 14.750 | 14.100 | 14.750 | 14.750 | 1,453 |
| 2023-12-28 | 14.750 | 14.750 | 14.125 | 14.750 | 14.750 | 27,361 |
| 2023-12-27 | 15.000 | 15.125 | 14.500 | 15.000 | 15.000 | 29,533 |
| 2023-12-22 | 15.000 | 15.210 | 14.610 | 15.000 | 15.000 | 20,891 |
| 2023-12-21 | 15.000 | 15.150 | 14.550 | 15.000 | 15.000 | 69,815 |
| 2023-12-20 | 15.000 | 15.600 | 14.590 | 15.000 | 15.000 | 108,487 |
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.