Conroy Gold & Natural Resources Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-03 | 14.500 | 14.500 | 14.000 | 14.500 | 14.500 | 12,671 |
| 2023-06-30 | 14.500 | 14.500 | 14.000 | 14.500 | 14.500 | 8,353 |
| 2023-06-29 | 14.500 | 14.500 | 14.000 | 14.500 | 14.500 | 5,000 |
| 2023-06-28 | 14.500 | 14.500 | 13.500 | 14.500 | 14.500 | 142,002 |
| 2023-06-27 | 14.500 | 15.000 | 14.000 | 14.500 | 14.500 | 142,958 |
| 2023-06-26 | 14.500 | 14.820 | 14.250 | 14.500 | 14.500 | 48,054 |
| 2023-06-23 | 14.750 | 14.800 | 14.110 | 14.500 | 14.500 | 108,868 |
| 2023-06-22 | 14.750 | 14.750 | 14.300 | 14.750 | 14.750 | 8,838 |
| 2023-06-21 | 14.750 | 14.750 | 14.300 | 14.750 | 14.750 | 12,861 |
| 2023-06-20 | 14.500 | 15.500 | 14.500 | 14.750 | 14.750 | 287,495 |
| 2023-06-19 | 15.060 | 15.060 | 14.500 | 14.875 | 14.875 | 93,312 |
| 2023-06-16 | 15.125 | 15.125 | 15.030 | 15.125 | 15.125 | 10,687 |
| 2023-06-15 | 15.125 | 15.190 | 15.000 | 15.125 | 15.125 | 85,000 |
| 2023-06-14 | 15.125 | 15.125 | 15.000 | 15.125 | 15.125 | 62,185 |
| 2023-06-13 | 15.125 | 15.200 | 15.030 | 15.125 | 15.125 | 22,019 |
| 2023-06-12 | 15.125 | 15.200 | 15.000 | 15.125 | 15.125 | 60,698 |
| 2023-06-09 | 15.125 | 15.125 | 15.000 | 15.125 | 15.125 | 5,166 |
| 2023-06-08 | 16.400 | 16.400 | 15.000 | 15.125 | 15.125 | 215,335 |
| 2023-06-07 | 16.500 | 16.500 | 16.000 | 16.500 | 16.500 | 24,040 |
| 2023-06-06 | 16.750 | 16.750 | 16.675 | 16.750 | 16.750 | 28,777 |
| 2023-06-05 | 17.000 | 17.000 | 16.000 | 16.750 | 16.750 | 47,948 |
| 2023-06-02 | 16.500 | 16.500 | 16.110 | 16.500 | 16.500 | 5,480 |
| 2023-06-01 | 16.750 | 17.425 | 16.300 | 16.750 | 16.750 | 150,957 |
| 2023-05-31 | 16.500 | 16.800 | 16.210 | 16.750 | 16.750 | 60,242 |
| 2023-05-30 | 16.500 | 16.690 | 16.000 | 16.500 | 16.500 | 3,444 |
| 2023-05-26 | 16.500 | 16.700 | 16.500 | 16.500 | 16.500 | 49,000 |
| 2023-05-25 | 16.500 | 16.660 | 16.500 | 16.500 | 16.500 | 13,514 |
| 2023-05-24 | 16.700 | 16.700 | 16.000 | 16.500 | 16.500 | 21,500 |
| 2023-05-23 | 16.880 | 16.880 | 16.000 | 16.750 | 16.750 | 52,862 |
| 2023-05-22 | 17.000 | 17.190 | 16.000 | 17.000 | 17.000 | 13,808 |
| 2023-05-19 | 17.000 | 17.000 | 16.000 | 17.000 | 17.000 | 2,946 |
| 2023-05-18 | 17.250 | 17.250 | 17.250 | 17.250 | 17.250 | 0 |
| 2023-05-17 | 17.250 | 17.400 | 16.500 | 17.250 | 17.250 | 25,217 |
| 2023-05-16 | 17.540 | 17.540 | 16.500 | 17.250 | 17.250 | 84,119 |
| 2023-05-15 | 18.500 | 18.500 | 17.500 | 18.500 | 18.500 | 26,139 |
| 2023-05-12 | 18.000 | 18.000 | 17.050 | 18.000 | 18.000 | 18,771 |
| 2023-05-11 | 18.250 | 18.990 | 17.035 | 18.250 | 18.250 | 7,510 |
| 2023-05-10 | 18.750 | 18.990 | 17.350 | 18.250 | 18.250 | 14,930 |
| 2023-05-09 | 18.750 | 18.750 | 17.500 | 18.750 | 18.750 | 40,530 |
| 2023-05-05 | 18.750 | 18.750 | 17.910 | 18.750 | 18.750 | 3,246 |
| 2023-05-04 | 18.750 | 20.002 | 18.000 | 18.750 | 18.750 | 97,484 |
| 2023-05-03 | 18.750 | 18.750 | 17.800 | 18.750 | 18.750 | 25,942 |
| 2023-05-02 | 18.750 | 18.750 | 17.500 | 18.750 | 18.750 | 42,866 |
| 2023-04-28 | 18.750 | 18.750 | 17.500 | 18.750 | 18.750 | 66,665 |
| 2023-04-27 | 19.000 | 19.000 | 18.000 | 19.000 | 19.000 | 30,017 |
| 2023-04-26 | 19.000 | 19.400 | 19.000 | 19.000 | 19.000 | 1,960 |
| 2023-04-25 | 19.000 | 19.000 | 18.020 | 19.000 | 19.000 | 3,000 |
| 2023-04-24 | 19.000 | 19.000 | 19.000 | 19.000 | 19.000 | 10,000 |
| 2023-04-21 | 19.750 | 20.000 | 19.000 | 19.500 | 19.500 | 101,783 |
| 2023-04-20 | 19.750 | 20.000 | 19.171 | 19.750 | 19.750 | 6,135 |
| 2023-04-19 | 20.000 | 22.000 | 19.700 | 19.750 | 19.750 | 153,771 |
| 2023-04-18 | 18.990 | 21.000 | 18.990 | 21.000 | 21.000 | 237,724 |
| 2023-04-17 | 18.075 | 19.000 | 18.075 | 18.500 | 18.500 | 74,985 |
| 2023-04-14 | 18.000 | 19.000 | 18.000 | 18.000 | 18.000 | 15,386 |
| 2023-04-13 | 18.000 | 19.000 | 18.000 | 18.000 | 18.000 | 64,295 |
| 2023-04-12 | 17.750 | 18.500 | 17.000 | 18.000 | 18.000 | 26,238 |
| 2023-04-11 | 17.040 | 18.500 | 17.040 | 17.750 | 17.750 | 39,398 |
| 2023-04-06 | 16.500 | 18.000 | 16.500 | 17.000 | 17.000 | 198,607 |
| 2023-04-05 | 15.750 | 16.500 | 15.600 | 16.000 | 16.000 | 40,574 |
| 2023-04-04 | 16.500 | 16.500 | 15.750 | 15.750 | 15.750 | 92,098 |
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.