Conroy Gold & Natural Resources Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-26	12.000	12.000	11.510	12.000	12.000	8,500
2023-09-25	12.000	12.000	11.600	12.000	12.000	74,751
2023-09-22	12.400	12.400	11.600	12.000	12.000	140,250
2023-09-21	12.750	12.750	12.750	12.750	12.750	0
2023-09-20	12.750	12.750	12.000	12.750	12.750	66,564
2023-09-19	12.750	12.750	12.750	12.750	12.750	0
2023-09-18	12.750	13.000	12.500	12.750	12.750	23,602
2023-09-15	12.750	12.750	12.622	12.750	12.750	25,220
2023-09-14	13.000	13.000	12.700	13.000	13.000	2,583
2023-09-13	13.000	13.000	13.000	13.000	13.000	2,500
2023-09-12	13.000	13.330	12.600	13.000	13.000	50,844
2023-09-11	13.000	13.400	12.500	13.000	13.000	374,303
2023-09-08	13.100	13.100	13.000	13.000	13.000	9,000
2023-09-07	13.250	13.250	13.000	13.250	13.250	1,549
2023-09-06	13.250	13.250	13.000	13.250	13.250	15,492
2023-09-05	13.750	13.750	13.000	13.750	13.750	29,668
2023-09-04	13.500	15.000	13.000	13.750	13.750	82,767
2023-09-01	13.000	13.750	12.610	13.250	13.250	53,084
2023-08-31	13.000	13.000	12.500	13.000	13.000	28,272
2023-08-30	13.000	13.000	12.500	13.000	13.000	7,555
2023-08-29	13.000	13.000	12.500	13.000	13.000	3,969
2023-08-25	13.250	13.250	12.600	13.000	13.000	21,501
2023-08-24	13.399	13.399	13.000	13.250	13.250	35,674
2023-08-23	13.500	13.500	13.000	13.500	13.500	100
2023-08-22	13.500	13.690	13.000	13.500	13.500	30,026
2023-08-21	13.500	13.500	13.110	13.500	13.500	10,527
2023-08-18	13.500	13.500	13.500	13.500	13.500	0
2023-08-17	13.500	13.500	13.500	13.500	13.500	0
2023-08-16	13.500	13.500	13.110	13.500	13.500	17,234
2023-08-15	13.500	13.500	13.110	13.500	13.500	5,661
2023-08-14	13.500	14.000	13.500	13.500	13.500	61,940
2023-08-11	13.500	13.800	13.110	13.500	13.500	2,834
2023-08-10	13.500	13.500	13.500	13.500	13.500	49
2023-08-09	13.500	13.500	13.300	13.500	13.500	98
2023-08-08	13.550	13.550	13.500	13.500	13.500	15,080
2023-08-07	13.550	13.910	13.550	13.750	13.750	60,000
2023-08-04	13.250	13.800	13.060	13.500	13.500	12,116
2023-08-03	13.250	13.730	12.500	13.250	13.250	76,382
2023-08-02	13.250	13.250	12.600	13.250	13.250	54,164
2023-08-01	13.250	13.550	13.250	13.250	13.250	1,677
2023-07-31	13.250	13.570	12.995	13.250	13.250	12,231
2023-07-28	13.250	13.250	12.995	13.250	13.250	41
2023-07-27	13.250	13.600	12.950	13.250	13.250	41,306
2023-07-26	13.250	13.600	12.800	13.250	13.250	55,900
2023-07-25	13.250	13.250	12.935	13.250	13.250	2,094
2023-07-24	13.250	13.625	12.935	13.250	13.250	41,770
2023-07-21	13.250	13.700	13.250	13.250	13.250	6,497
2023-07-20	13.250	13.325	13.250	13.250	13.250	18,858
2023-07-19	13.250	13.250	12.920	13.250	13.250	4,837
2023-07-18	13.250	13.250	13.250	13.250	13.250	0
2023-07-17	13.250	14.000	12.905	13.250	13.250	29,718
2023-07-14	13.250	14.000	12.660	14.000	14.000	493,660
2023-07-13	13.000	13.320	12.710	13.250	13.250	106,836
2023-07-12	13.320	13.320	12.000	13.000	13.000	89,650
2023-07-11	13.500	13.500	13.075	13.500	13.500	5,000
2023-07-10	13.500	13.500	13.075	13.500	13.500	16,061
2023-07-07	13.500	13.500	13.050	13.500	13.500	35,906
2023-07-06	14.000	14.199	13.000	13.500	13.500	116,113
2023-07-05	14.000	14.190	13.300	14.000	14.000	77,000
2023-07-04	14.245	14.245	13.100	14.000	14.000	62,948

← NewerPage 14 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.