Conroy Gold & Natural Resources Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-30 | 8.000 | 8.050 | 8.000 | 8.000 | 8.000 | 16,087 |
| 2026-07-29 | 8.000 | 8.000 | 8.000 | 8.000 | 8.000 | 0 |
| 2026-07-28 | 8.000 | 8.000 | 7.500 | 8.000 | 8.000 | 51,342 |
| 2026-07-27 | 8.000 | 8.175 | 7.550 | 8.000 | 8.000 | 12,500 |
| 2026-07-24 | 8.000 | 8.500 | 7.500 | 8.000 | 8.000 | 13,583 |
| 2026-07-23 | 8.000 | 8.250 | 7.550 | 8.000 | 8.000 | 9,645 |
| 2026-07-22 | 8.000 | 8.000 | 8.000 | 8.000 | 8.000 | 0 |
| 2026-07-21 | 8.250 | 8.350 | 7.761 | 8.000 | 8.000 | 201,736 |
| 2026-07-20 | 8.000 | 8.450 | 8.000 | 8.000 | 8.000 | 6,523 |
| 2026-07-17 | 8.000 | 8.400 | 7.700 | 8.000 | 8.000 | 65,763 |
| 2026-07-16 | 8.000 | 8.400 | 8.000 | 8.000 | 8.000 | 17,864 |
| 2026-07-15 | 8.000 | 8.400 | 8.000 | 8.000 | 8.000 | 69,807 |
| 2026-07-14 | 8.000 | 8.190 | 8.000 | 8.000 | 8.000 | 14,197 |
| 2026-07-13 | 8.000 | 8.190 | 8.000 | 8.000 | 8.000 | 10,000 |
| 2026-07-10 | 8.000 | 8.190 | 7.500 | 8.000 | 8.000 | 28,150 |
| 2026-07-09 | 7.750 | 8.000 | 7.700 | 8.000 | 8.000 | 129,772 |
| 2026-07-08 | 7.750 | 7.750 | 7.500 | 7.750 | 7.750 | 45 |
| 2026-07-07 | 7.750 | 7.915 | 7.750 | 7.750 | 7.750 | 2,972 |
| 2026-07-06 | 7.750 | 7.915 | 6.900 | 7.750 | 7.750 | 250,176 |
| 2026-07-03 | 7.750 | 8.000 | 7.500 | 7.750 | 7.750 | 57,299 |
| 2026-07-02 | 7.750 | 8.400 | 7.500 | 7.740 | 7.740 | 188,761 |
| 2026-07-01 | 7.750 | 7.900 | 7.550 | 7.750 | 7.750 | 31,805 |
| 2026-06-30 | 8.500 | 9.000 | 7.500 | 7.750 | 7.750 | 158,837 |
| 2026-06-29 | 8.500 | 8.500 | 8.000 | 8.500 | 8.500 | 30,000 |
| 2026-06-26 | 8.500 | 9.000 | 8.000 | 8.500 | 8.500 | 26 |
| 2026-06-25 | 8.750 | 9.000 | 8.000 | 8.500 | 8.500 | 79,466 |
| 2026-06-24 | 8.750 | 9.000 | 8.500 | 8.750 | 8.750 | 34,006 |
| 2026-06-23 | 9.500 | 9.500 | 8.500 | 8.750 | 8.750 | 293,080 |
| 2026-06-22 | 9.750 | 10.320 | 9.110 | 9.750 | 9.750 | 184,643 |
| 2026-06-19 | 9.750 | 10.500 | 9.000 | 9.750 | 9.750 | 25,024 |
| 2026-06-18 | 9.750 | 9.750 | 9.500 | 9.750 | 9.750 | 25,385 |
| 2026-06-17 | 10.000 | 10.000 | 10.000 | 10.000 | 10.000 | 0 |
| 2026-06-16 | 10.000 | 10.500 | 9.500 | 10.000 | 10.000 | 15,023 |
| 2026-06-15 | 9.800 | 10.000 | 9.500 | 10.000 | 10.000 | 107,305 |
| 2026-06-12 | 10.050 | 10.500 | 9.100 | 9.800 | 9.800 | 123,958 |
| 2026-06-11 | 10.750 | 11.000 | 9.600 | 10.050 | 10.050 | 179,234 |
| 2026-06-10 | 10.750 | 10.750 | 10.750 | 10.750 | 10.750 | 0 |
| 2026-06-09 | 10.750 | 11.400 | 10.180 | 10.750 | 10.750 | 5,935 |
| 2026-06-08 | 10.750 | 10.750 | 10.000 | 10.750 | 10.750 | 33,026 |
| 2026-06-05 | 10.750 | 10.750 | 10.180 | 10.750 | 10.750 | 3,811 |
| 2026-06-04 | 10.750 | 10.750 | 10.100 | 10.750 | 10.750 | 465 |
| 2026-06-03 | 10.750 | 10.750 | 10.180 | 10.750 | 10.750 | 10,000 |
| 2026-06-02 | 10.750 | 11.500 | 10.000 | 10.750 | 10.750 | 343 |
| 2026-06-01 | 10.750 | 10.750 | 10.075 | 10.750 | 10.750 | 3,042 |
| 2026-05-29 | 10.750 | 10.750 | 10.200 | 10.750 | 10.750 | 30,093 |
| 2026-05-28 | 10.750 | 11.500 | 10.000 | 10.750 | 10.750 | 15,136 |
| 2026-05-27 | 10.750 | 10.750 | 10.225 | 10.750 | 10.750 | 34,917 |
| 2026-05-26 | 10.750 | 11.300 | 10.750 | 10.750 | 10.750 | 8,818 |
| 2026-05-22 | 10.750 | 10.750 | 10.525 | 10.750 | 10.750 | 61,058 |
| 2026-05-21 | 10.500 | 11.500 | 10.000 | 10.750 | 10.750 | 145,363 |
| 2026-05-20 | 10.500 | 11.000 | 10.500 | 10.500 | 10.500 | 10,795 |
| 2026-05-19 | 10.500 | 10.500 | 10.350 | 10.500 | 10.500 | 438 |
| 2026-05-18 | 10.250 | 11.250 | 10.050 | 10.500 | 10.500 | 326,729 |
| 2026-05-15 | 10.250 | 10.250 | 10.100 | 10.250 | 10.250 | 34,451 |
| 2026-05-14 | 10.250 | 10.500 | 10.250 | 10.250 | 10.250 | 44,765 |
| 2026-05-13 | 10.750 | 11.000 | 10.100 | 10.250 | 10.250 | 62,796 |
| 2026-05-12 | 11.000 | 11.000 | 10.250 | 10.750 | 10.750 | 48,969 |
| 2026-05-11 | 11.000 | 11.500 | 10.500 | 11.000 | 11.000 | 10,620 |
| 2026-05-08 | 11.000 | 11.100 | 11.000 | 11.000 | 11.000 | 3,540 |
| 2026-05-07 | 11.000 | 11.500 | 10.500 | 11.000 | 11.000 | 77,225 |
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.