Conroy Gold & Natural Resources Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-09 | 14.250 | 14.250 | 14.000 | 14.250 | 14.250 | 27,183 |
| 2023-01-06 | 14.250 | 14.340 | 14.000 | 14.250 | 14.250 | 117,466 |
| 2023-01-05 | 14.450 | 14.450 | 14.000 | 14.250 | 14.250 | 72,312 |
| 2023-01-04 | 14.500 | 14.500 | 14.000 | 14.500 | 14.500 | 125,879 |
| 2023-01-03 | 14.500 | 14.500 | 14.277 | 14.500 | 14.500 | 27,820 |
| 2022-12-30 | 14.375 | 14.600 | 14.375 | 14.375 | 14.375 | 50,000 |
| 2022-12-29 | 14.475 | 14.475 | 14.270 | 14.375 | 14.375 | 19,335 |
| 2022-12-28 | 14.625 | 14.625 | 14.250 | 14.625 | 14.625 | 33,140 |
| 2022-12-23 | 14.625 | 14.625 | 14.265 | 14.625 | 14.625 | 17,121 |
| 2022-12-22 | 14.625 | 14.625 | 14.280 | 14.625 | 14.625 | 15,191 |
| 2022-12-21 | 14.625 | 14.625 | 14.280 | 14.625 | 14.625 | 1,056 |
| 2022-12-20 | 14.625 | 14.625 | 14.625 | 14.625 | 14.625 | 0 |
| 2022-12-19 | 14.625 | 14.625 | 14.565 | 14.625 | 14.625 | 7,139 |
| 2022-12-16 | 14.625 | 14.625 | 14.520 | 14.625 | 14.625 | 37,206 |
| 2022-12-15 | 14.750 | 14.750 | 14.500 | 14.750 | 14.750 | 15,000 |
| 2022-12-14 | 14.750 | 14.750 | 14.510 | 14.750 | 14.750 | 4,149 |
| 2022-12-13 | 14.750 | 14.750 | 14.500 | 14.750 | 14.750 | 8,774 |
| 2022-12-12 | 14.750 | 14.750 | 14.750 | 14.750 | 14.750 | 0 |
| 2022-12-09 | 14.750 | 14.750 | 14.510 | 14.750 | 14.750 | 283 |
| 2022-12-08 | 14.750 | 14.750 | 14.500 | 14.750 | 14.750 | 37,878 |
| 2022-12-07 | 14.750 | 14.750 | 14.650 | 14.750 | 14.750 | 7,410 |
| 2022-12-06 | 14.750 | 14.750 | 14.510 | 14.750 | 14.750 | 498 |
| 2022-12-05 | 14.750 | 14.750 | 14.650 | 14.750 | 14.750 | 20,699 |
| 2022-12-02 | 14.750 | 15.000 | 14.670 | 14.750 | 14.750 | 1,002 |
| 2022-12-01 | 14.750 | 14.750 | 14.500 | 14.750 | 14.750 | 3,446 |
| 2022-11-30 | 14.750 | 14.750 | 14.500 | 14.750 | 14.750 | 22,000 |
| 2022-11-29 | 14.880 | 14.880 | 14.630 | 14.875 | 14.875 | 26,251 |
| 2022-11-28 | 15.000 | 15.000 | 14.641 | 15.000 | 15.000 | 10,571 |
| 2022-11-25 | 15.000 | 15.000 | 14.630 | 15.000 | 15.000 | 11,000 |
| 2022-11-24 | 15.000 | 15.000 | 14.610 | 15.000 | 15.000 | 71,939 |
| 2022-11-23 | 15.000 | 15.000 | 14.610 | 15.000 | 15.000 | 8,484 |
| 2022-11-22 | 15.000 | 15.000 | 14.610 | 15.000 | 15.000 | 6,748 |
| 2022-11-21 | 15.000 | 15.000 | 15.000 | 15.000 | 15.000 | 13,333 |
| 2022-11-18 | 14.500 | 15.000 | 14.000 | 15.000 | 15.000 | 106,560 |
| 2022-11-17 | 14.500 | 14.690 | 14.000 | 14.500 | 14.500 | 28,140 |
| 2022-11-16 | 14.500 | 14.880 | 14.000 | 14.500 | 14.500 | 126,155 |
| 2022-11-15 | 14.880 | 14.880 | 14.000 | 14.500 | 14.500 | 91,366 |
| 2022-11-14 | 15.000 | 15.000 | 14.600 | 15.000 | 15.000 | 43,580 |
| 2022-11-11 | 15.000 | 15.000 | 14.510 | 15.000 | 15.000 | 39,754 |
| 2022-11-10 | 15.250 | 15.250 | 14.720 | 15.250 | 15.250 | 21,254 |
| 2022-11-09 | 15.500 | 16.000 | 15.000 | 15.450 | 15.450 | 35,548 |
| 2022-11-08 | 15.500 | 15.500 | 15.000 | 15.500 | 15.500 | 20,199 |
| 2022-11-07 | 15.500 | 15.500 | 15.000 | 15.500 | 15.500 | 45,998 |
| 2022-11-04 | 15.750 | 15.790 | 15.000 | 15.750 | 15.750 | 39,327 |
| 2022-11-03 | 15.750 | 15.750 | 15.500 | 15.750 | 15.750 | 12,554 |
| 2022-11-02 | 15.780 | 15.780 | 15.500 | 15.750 | 15.750 | 12,402 |
| 2022-11-01 | 16.000 | 16.000 | 16.000 | 16.000 | 16.000 | 0 |
| 2022-10-31 | 16.000 | 16.000 | 15.500 | 16.000 | 16.000 | 10,117 |
| 2022-10-28 | 16.000 | 16.000 | 15.500 | 16.000 | 16.000 | 33,393 |
| 2022-10-27 | 16.250 | 16.250 | 15.500 | 16.250 | 16.250 | 24,309 |
| 2022-10-26 | 16.500 | 16.500 | 16.000 | 16.500 | 16.500 | 7,840 |
| 2022-10-25 | 16.500 | 16.500 | 16.000 | 16.500 | 16.500 | 9,147 |
| 2022-10-24 | 16.250 | 16.300 | 16.000 | 16.250 | 16.250 | 25,682 |
| 2022-10-21 | 16.990 | 16.990 | 16.000 | 16.250 | 16.250 | 254,960 |
| 2022-10-20 | 17.000 | 17.000 | 16.570 | 17.000 | 17.000 | 5,000 |
| 2022-10-19 | 17.000 | 17.000 | 16.560 | 17.000 | 17.000 | 10,563 |
| 2022-10-18 | 17.000 | 17.000 | 16.530 | 17.000 | 17.000 | 3,243 |
| 2022-10-17 | 17.000 | 17.000 | 17.000 | 17.000 | 17.000 | 6,010 |
| 2022-10-14 | 17.010 | 17.010 | 16.530 | 17.000 | 17.000 | 130,938 |
| 2022-10-13 | 17.535 | 17.535 | 17.150 | 17.500 | 17.500 | 63,057 |
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.