Conroy Gold & Natural Resources Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-19	14.500	14.500	14.160	14.500	14.500	6,203
2023-12-18	14.500	14.500	14.200	14.500	14.500	24,676
2023-12-15	14.750	15.000	14.200	14.750	14.750	15,699
2023-12-14	14.750	15.000	14.300	14.750	14.750	25,045
2023-12-13	15.000	15.000	14.300	14.750	14.750	42,635
2023-12-12	15.250	15.250	15.030	15.250	15.250	39,294
2023-12-11	15.250	15.500	15.000	15.250	15.250	5,911
2023-12-08	15.250	15.500	15.030	15.250	15.250	200,448
2023-12-07	15.250	15.250	15.000	15.250	15.250	38,714
2023-12-06	15.250	15.250	15.030	15.250	15.250	7,517
2023-12-05	15.250	15.250	15.000	15.250	15.250	61,174
2023-12-04	15.250	15.500	15.030	15.250	15.250	76,807
2023-12-01	15.250	15.900	15.250	15.250	15.250	65,427
2023-11-30	15.000	15.000	15.000	15.000	15.000	0
2023-11-29	14.250	15.250	14.030	15.000	15.000	133,198
2023-11-28	14.250	14.470	14.250	14.250	14.250	15,234
2023-11-27	14.550	14.550	14.030	14.250	14.250	68,097
2023-11-24	15.000	15.000	14.550	15.000	15.000	18,097
2023-11-23	15.500	15.980	14.510	15.000	15.000	190,169
2023-11-22	17.400	17.400	15.380	15.500	15.500	335,259
2023-11-21	17.250	17.900	17.000	17.200	17.200	253,291
2023-11-20	15.000	17.950	15.000	17.250	17.250	218,062
2023-11-17	14.250	15.000	14.250	14.500	14.500	74,056
2023-11-16	14.000	14.900	14.000	14.250	14.250	172,478
2023-11-15	13.500	13.500	13.060	13.500	13.500	21,187
2023-11-14	13.500	13.500	13.330	13.500	13.500	79,342
2023-11-13	11.199	15.000	11.199	13.500	13.500	1,296,997
2023-11-10	11.125	11.199	11.125	11.125	11.125	10,000
2023-11-09	11.125	11.199	10.750	11.125	11.125	61,733
2023-11-08	11.125	11.290	10.920	11.125	11.125	38,654
2023-11-07	11.125	11.125	10.750	11.125	11.125	2,438
2023-11-06	11.125	11.290	10.880	11.125	11.125	22,527
2023-11-03	11.125	11.125	10.880	11.125	11.125	55,973
2023-11-02	11.125	11.125	10.860	11.125	11.125	37,544
2023-11-01	11.125	11.125	11.125	11.125	11.125	0
2023-10-31	11.125	11.240	11.125	11.125	11.125	51,962
2023-10-30	11.000	11.125	10.700	11.125	11.125	12,200
2023-10-27	11.000	11.000	10.680	11.000	11.000	2,730
2023-10-26	11.000	11.080	10.660	11.000	11.000	27,807
2023-10-25	11.000	11.100	10.530	11.000	11.000	204,615
2023-10-24	11.000	11.100	10.830	11.000	11.000	36,429
2023-10-23	11.150	11.150	10.800	11.000	11.000	49,336
2023-10-20	11.500	11.500	11.000	11.500	11.500	50,000
2023-10-19	11.500	11.500	11.030	11.500	11.500	24,800
2023-10-18	11.500	12.000	11.000	11.500	11.500	28,000
2023-10-17	11.500	11.500	11.030	11.500	11.500	461
2023-10-16	11.500	11.500	11.030	11.500	11.500	52,041
2023-10-13	11.750	11.750	11.500	11.750	11.750	7,056
2023-10-12	11.750	11.750	11.515	11.750	11.750	484
2023-10-11	11.750	11.750	11.515	11.750	11.750	456
2023-10-10	11.750	11.750	11.500	11.750	11.750	37,981
2023-10-09	11.750	11.750	11.500	11.750	11.750	56,235
2023-10-06	11.750	12.000	11.515	11.750	11.750	21,196
2023-10-05	11.750	11.750	11.750	11.750	11.750	0
2023-10-04	11.750	11.750	11.750	11.750	11.750	0
2023-10-03	12.000	12.200	11.560	12.000	12.000	5,477
2023-10-02	12.000	12.000	11.525	12.000	12.000	6,942
2023-09-29	11.750	12.400	11.525	12.000	12.000	70,699
2023-09-28	11.950	11.950	11.500	11.750	11.750	30,323
2023-09-27	12.000	12.000	11.500	12.000	12.000	13,558

← NewerPage 13 of 22 · 1,262 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.