Conroy Gold & Natural Resources Plc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

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

← NewerPage 12 of 22 · 1,270 trading daysOlder →

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.