Conroy Gold & Natural Resources Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-18 | 20.500 | 21.000 | 20.000 | 21.000 | 21.000 | 59,791 |
| 2022-07-15 | 20.500 | 21.000 | 20.000 | 20.500 | 20.500 | 77,079 |
| 2022-07-14 | 21.125 | 21.125 | 20.090 | 20.500 | 20.500 | 127,203 |
| 2022-07-13 | 22.000 | 22.000 | 21.700 | 22.000 | 22.000 | 750 |
| 2022-07-12 | 22.000 | 22.000 | 21.110 | 22.000 | 22.000 | 10,128 |
| 2022-07-11 | 22.000 | 22.000 | 21.000 | 22.000 | 22.000 | 10,414 |
| 2022-07-08 | 22.000 | 22.000 | 21.000 | 22.000 | 22.000 | 67,583 |
| 2022-07-07 | 22.000 | 22.000 | 21.750 | 22.000 | 22.000 | 16,800 |
| 2022-07-06 | 22.060 | 22.060 | 22.000 | 22.000 | 22.000 | 41,113 |
| 2022-07-05 | 22.750 | 23.500 | 22.000 | 23.500 | 23.500 | 45,343 |
| 2022-07-04 | 22.750 | 22.800 | 22.015 | 22.750 | 22.750 | 21,728 |
| 2022-07-01 | 22.750 | 22.900 | 22.000 | 22.750 | 22.750 | 71,405 |
| 2022-06-30 | 23.500 | 23.500 | 22.000 | 22.750 | 22.750 | 141,008 |
| 2022-06-29 | 25.300 | 25.300 | 23.000 | 24.000 | 24.000 | 163,899 |
| 2022-06-28 | 26.450 | 26.450 | 25.000 | 25.500 | 25.500 | 132,459 |
| 2022-06-27 | 25.500 | 25.750 | 25.000 | 25.750 | 25.750 | 21,405 |
| 2022-06-24 | 26.500 | 27.000 | 25.000 | 25.500 | 25.500 | 184,792 |
| 2022-06-23 | 27.000 | 27.000 | 26.023 | 26.500 | 26.500 | 18,826 |
| 2022-06-22 | 27.660 | 27.660 | 27.000 | 27.500 | 27.500 | 94,104 |
| 2022-06-21 | 28.250 | 28.250 | 27.530 | 28.250 | 28.250 | 46,531 |
| 2022-06-20 | 28.000 | 29.000 | 26.600 | 28.250 | 28.250 | 57,586 |
| 2022-06-17 | 28.000 | 29.000 | 27.000 | 28.000 | 28.000 | 63,258 |
| 2022-06-16 | 29.000 | 29.000 | 28.000 | 28.000 | 28.000 | 18,337 |
| 2022-06-15 | 29.000 | 29.400 | 28.000 | 29.000 | 29.000 | 15,180 |
| 2022-06-14 | 29.000 | 29.500 | 28.000 | 29.000 | 29.000 | 17,866 |
| 2022-06-13 | 29.000 | 30.000 | 28.000 | 29.000 | 29.000 | 55,673 |
| 2022-06-10 | 30.000 | 30.000 | 28.350 | 29.000 | 29.000 | 81,563 |
| 2022-06-09 | 31.000 | 31.120 | 30.000 | 30.500 | 30.500 | 62,321 |
| 2022-06-08 | 31.000 | 31.450 | 30.000 | 31.000 | 31.000 | 111,176 |
| 2022-06-07 | 31.450 | 31.450 | 30.040 | 31.000 | 31.000 | 59,006 |
| 2022-06-06 | 30.500 | 31.750 | 30.150 | 31.500 | 31.500 | 54,222 |
| 2022-06-01 | 30.500 | 30.500 | 30.150 | 30.500 | 30.500 | 31,475 |
| 2022-05-31 | 30.500 | 30.500 | 30.050 | 30.500 | 30.500 | 51,619 |
| 2022-05-30 | 30.675 | 30.675 | 30.000 | 30.500 | 30.500 | 92,653 |
| 2022-05-27 | 30.750 | 31.100 | 30.000 | 30.500 | 30.500 | 175,088 |
| 2022-05-26 | 31.250 | 31.500 | 30.000 | 30.750 | 30.750 | 39,921 |
| 2022-05-25 | 31.550 | 31.550 | 31.000 | 31.250 | 31.250 | 35,623 |
| 2022-05-24 | 32.650 | 32.650 | 31.204 | 32.000 | 32.000 | 81,377 |
| 2022-05-23 | 32.500 | 34.000 | 31.550 | 32.750 | 32.750 | 36,828 |
| 2022-05-20 | 32.500 | 34.000 | 31.470 | 32.500 | 32.500 | 98,080 |
| 2022-05-19 | 33.000 | 33.000 | 31.450 | 32.500 | 32.500 | 36,591 |
| 2022-05-18 | 33.000 | 34.000 | 32.000 | 33.000 | 33.000 | 26,211 |
| 2022-05-17 | 33.160 | 33.160 | 32.000 | 33.000 | 33.000 | 70,469 |
| 2022-05-16 | 33.000 | 34.000 | 32.340 | 33.500 | 33.500 | 53,338 |
| 2022-05-13 | 32.190 | 34.000 | 32.190 | 33.000 | 33.000 | 61,644 |
| 2022-05-12 | 32.250 | 32.700 | 30.150 | 31.500 | 31.500 | 85,669 |
| 2022-05-11 | 31.500 | 33.000 | 30.500 | 32.250 | 32.250 | 204,931 |
| 2022-05-10 | 32.500 | 33.000 | 31.000 | 31.500 | 31.500 | 270,907 |
| 2022-05-09 | 36.500 | 37.400 | 32.000 | 32.500 | 32.500 | 404,402 |
| 2022-05-06 | 36.000 | 36.997 | 35.000 | 36.500 | 36.500 | 84,604 |
| 2022-05-05 | 34.110 | 37.000 | 34.110 | 36.000 | 36.000 | 195,617 |
| 2022-05-04 | 33.000 | 34.846 | 32.500 | 33.500 | 33.500 | 226,462 |
| 2022-05-03 | 33.500 | 34.670 | 32.000 | 32.750 | 32.750 | 234,591 |
| 2022-04-29 | 33.500 | 34.670 | 32.000 | 33.500 | 33.500 | 242,152 |
| 2022-04-28 | 32.750 | 33.500 | 32.110 | 33.000 | 33.000 | 148,010 |
| 2022-04-27 | 32.500 | 34.700 | 32.000 | 32.750 | 32.750 | 252,113 |
| 2022-04-26 | 33.750 | 33.750 | 32.000 | 32.500 | 32.500 | 130,790 |
| 2022-04-25 | 35.500 | 36.300 | 34.000 | 35.000 | 35.000 | 55,205 |
| 2022-04-22 | 35.750 | 36.500 | 35.100 | 35.500 | 35.500 | 53,747 |
| 2022-04-21 | 35.110 | 36.670 | 35.110 | 35.750 | 35.750 | 42,877 |
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.