Conroy Gold & Natural Resources Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-12	18.250	18.385	17.500	17.750	17.750	73,906
2022-10-11	18.000	18.500	17.500	18.250	18.250	76,920
2022-10-10	18.500	18.500	18.000	18.000	18.000	130,748
2022-10-07	19.000	19.000	18.500	18.500	18.500	51,952
2022-10-06	19.000	19.800	18.500	19.250	19.250	137,837
2022-10-05	18.250	18.670	18.000	18.500	18.500	91,193
2022-10-04	18.500	18.500	17.900	18.250	18.250	155,762
2022-10-03	19.000	19.000	18.520	19.000	19.000	71,684
2022-09-30	19.250	19.250	18.750	19.125	19.125	82,256
2022-09-29	19.500	20.000	18.990	19.250	19.250	76,911
2022-09-28	19.500	19.500	19.500	19.500	19.500	0
2022-09-27	19.500	19.500	19.000	19.500	19.500	76,114
2022-09-26	19.504	19.504	18.288	19.500	19.500	35,500
2022-09-23	19.625	19.625	19.273	19.625	19.625	11,817
2022-09-22	19.625	19.625	19.250	19.625	19.625	6,866
2022-09-21	20.050	20.050	19.000	19.625	19.625	95,007
2022-09-20	20.500	20.700	20.000	20.500	20.500	77,418
2022-09-16	20.000	20.713	20.000	20.500	20.500	68,927
2022-09-15	20.230	20.230	20.000	20.000	20.000	12,508
2022-09-14	20.250	20.250	20.000	20.250	20.250	29,778
2022-09-13	20.750	20.750	20.000	20.250	20.250	86,117
2022-09-12	20.500	21.400	20.000	20.750	20.750	150,097
2022-09-09	20.500	20.500	20.000	20.500	20.500	25,000
2022-09-08	21.250	21.700	20.000	20.750	20.750	124,740
2022-09-07	20.925	21.800	20.925	21.250	21.250	172,749
2022-09-06	20.250	20.950	19.500	20.500	20.500	68,087
2022-09-05	19.500	20.500	19.000	20.250	20.250	73,492
2022-09-02	19.250	19.500	19.155	19.500	19.500	34,590
2022-09-01	22.890	22.890	19.000	19.250	19.250	421,702
2022-08-31	22.500	22.800	22.000	22.500	22.500	48,317
2022-08-30	22.750	23.190	22.000	22.500	22.500	23,124
2022-08-26	22.750	23.215	22.000	22.750	22.750	131,398
2022-08-25	22.750	23.000	22.000	22.750	22.750	56,223
2022-08-24	22.750	23.300	22.150	22.750	22.750	36,906
2022-08-23	22.750	22.750	22.220	22.750	22.750	12,097
2022-08-22	23.000	23.600	22.600	23.000	23.000	82,068
2022-08-19	23.750	24.200	22.600	23.000	23.000	58,581
2022-08-18	24.250	24.250	23.700	24.200	24.200	15,156
2022-08-17	24.000	24.280	23.020	24.250	24.250	41,572
2022-08-16	24.000	24.750	23.560	24.000	24.000	30,758
2022-08-15	24.000	24.560	23.540	24.000	24.000	35,711
2022-08-12	23.000	24.000	22.220	23.500	23.500	121,751
2022-08-11	23.750	23.800	22.720	23.000	23.000	24,193
2022-08-10	24.375	24.375	23.000	23.750	23.750	137,212
2022-08-09	24.250	24.610	23.600	24.500	24.500	82,872
2022-08-08	24.250	24.625	23.625	24.250	24.250	33,073
2022-08-05	24.250	24.690	23.625	24.250	24.250	28,187
2022-08-04	24.250	24.930	23.550	24.250	24.250	41,618
2022-08-03	23.500	24.985	23.500	24.250	24.250	24,303
2022-08-02	23.500	23.790	23.500	23.500	23.500	25,387
2022-08-01	23.750	24.535	23.000	23.500	23.500	85,359
2022-07-29	21.700	24.260	21.700	24.000	24.000	257,921
2022-07-28	20.250	21.835	19.730	21.250	21.250	118,054
2022-07-27	20.250	20.250	19.610	20.250	20.250	47,038
2022-07-26	20.250	20.250	20.175	20.250	20.250	12,475
2022-07-25	20.250	20.250	19.680	20.250	20.250	9,500
2022-07-22	20.250	20.610	19.620	20.250	20.250	61,331
2022-07-21	20.250	20.250	19.530	20.250	20.250	27,382
2022-07-20	20.500	20.700	19.000	20.500	20.500	78,008
2022-07-19	20.740	20.740	20.100	20.500	20.500	59,892

← NewerPage 18 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.