Conroy Gold & Natural Resources Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-03	16.500	16.540	16.100	16.500	16.500	68,462
2023-03-31	16.500	16.570	16.500	16.500	16.500	26,605
2023-03-30	16.500	16.600	16.000	16.500	16.500	16,281
2023-03-29	16.750	17.000	16.000	16.500	16.500	82,857
2023-03-28	16.750	16.900	16.150	16.750	16.750	11,126
2023-03-27	16.750	16.750	16.000	16.750	16.750	57,818
2023-03-24	17.200	17.200	16.250	16.750	16.750	82,387
2023-03-23	18.000	19.000	17.500	18.000	18.000	121,943
2023-03-22	18.750	19.000	17.000	17.500	17.500	102,292
2023-03-21	19.250	19.500	19.000	19.250	19.250	37,467
2023-03-20	19.250	19.375	19.000	19.250	19.250	136,725
2023-03-17	19.150	19.150	18.100	19.000	19.000	90,474
2023-03-16	19.500	19.500	19.000	19.500	19.500	46,583
2023-03-15	19.500	19.500	19.125	19.500	19.500	36,670
2023-03-14	19.500	19.500	19.125	19.500	19.500	75,975
2023-03-13	19.500	19.500	19.110	19.500	19.500	14,814
2023-03-10	20.000	20.000	19.210	19.500	19.500	25,707
2023-03-09	20.750	21.220	20.000	20.250	20.250	94,478
2023-03-08	20.750	21.350	20.150	20.750	20.750	50,349
2023-03-07	21.199	21.199	20.500	20.750	20.750	33,533
2023-03-06	19.770	22.000	19.770	21.500	21.500	170,374
2023-03-03	18.500	20.625	18.500	19.750	19.750	150,838
2023-03-02	18.900	18.900	18.000	18.250	18.250	74,949
2023-03-01	19.500	20.000	18.500	19.000	19.000	75,764
2023-02-28	20.175	20.175	19.510	20.000	20.000	31,538
2023-02-27	20.900	20.900	20.250	20.500	20.500	39,144
2023-02-24	21.000	21.000	20.500	21.000	21.000	115,353
2023-02-23	21.750	22.490	20.900	21.000	21.000	193,622
2023-02-22	19.000	24.000	19.000	21.750	21.750	1,722,176
2023-02-21	17.000	17.000	16.550	17.000	17.000	13,585
2023-02-20	17.250	17.700	16.550	17.000	17.000	6,064
2023-02-17	17.250	17.750	16.550	17.250	17.250	5,701
2023-02-16	17.250	17.400	16.500	17.250	17.250	39,073
2023-02-15	17.250	17.330	16.500	17.250	17.250	56,246
2023-02-14	17.250	17.900	16.550	17.250	17.250	55,958
2023-02-13	17.550	17.550	16.500	17.250	17.250	105,512
2023-02-10	18.750	19.000	16.675	17.750	17.750	652,192
2023-02-09	18.750	18.900	18.500	18.750	18.750	195,517
2023-02-08	20.000	20.968	18.500	18.850	18.850	304,359
2023-02-07	19.000	21.010	18.910	19.750	19.750	299,759
2023-02-06	18.375	21.375	18.150	19.000	19.000	1,036,304
2023-02-03	12.750	20.200	12.510	18.375	18.375	2,080,744
2023-02-02	13.000	13.500	12.500	12.750	12.750	214,448
2023-02-01	13.000	13.000	12.500	13.000	13.000	25,027
2023-01-31	13.000	13.000	12.500	13.000	13.000	12,500
2023-01-30	13.005	13.005	12.500	13.000	13.000	93,095
2023-01-27	13.250	13.350	13.240	13.250	13.250	23,194
2023-01-26	13.500	13.500	13.000	13.250	13.250	65,429
2023-01-25	14.000	14.000	13.050	13.625	13.625	92,200
2023-01-24	14.000	14.000	13.561	14.000	14.000	32,889
2023-01-23	13.750	13.850	13.530	13.750	13.750	39,341
2023-01-20	13.790	13.790	13.500	13.750	13.750	28,702
2023-01-19	14.030	14.030	13.500	14.000	14.000	129,991
2023-01-18	14.750	15.000	14.000	14.250	14.250	198,959
2023-01-17	14.250	14.490	14.211	14.250	14.250	48,210
2023-01-16	14.250	14.500	14.250	14.250	14.250	259
2023-01-13	14.250	14.500	14.185	14.250	14.250	101,348
2023-01-12	14.250	14.500	14.150	14.250	14.250	78,622
2023-01-11	14.250	14.500	14.250	14.250	14.250	3,700
2023-01-10	14.250	14.375	14.130	14.250	14.250	15,512

← NewerPage 16 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.