Conroy Gold & Natural Resources Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-20 | 36.000 | 36.000 | 34.500 | 35.000 | 35.000 | 128,389 |
| 2022-04-19 | 35.750 | 36.800 | 34.500 | 36.250 | 36.250 | 215,771 |
| 2022-04-14 | 38.222 | 38.222 | 34.500 | 35.750 | 35.750 | 212,353 |
| 2022-04-13 | 37.500 | 39.300 | 37.000 | 38.250 | 38.250 | 332,946 |
| 2022-04-12 | 37.750 | 39.000 | 37.000 | 37.500 | 37.500 | 500,742 |
| 2022-04-11 | 35.750 | 40.500 | 35.250 | 37.750 | 37.750 | 704,593 |
| 2022-04-08 | 33.000 | 36.433 | 32.450 | 35.500 | 35.500 | 464,573 |
| 2022-04-07 | 32.000 | 33.913 | 31.880 | 33.000 | 33.000 | 139,511 |
| 2022-04-06 | 32.000 | 32.900 | 31.660 | 32.000 | 32.000 | 143,417 |
| 2022-04-05 | 32.000 | 32.000 | 30.650 | 32.000 | 32.000 | 246,461 |
| 2022-04-04 | 33.000 | 33.953 | 31.520 | 32.250 | 32.250 | 70,818 |
| 2022-04-01 | 33.000 | 33.450 | 32.000 | 32.000 | 32.000 | 72,417 |
| 2022-03-31 | 32.000 | 35.245 | 31.008 | 33.000 | 33.000 | 314,841 |
| 2022-03-30 | 31.000 | 32.400 | 30.500 | 32.000 | 32.000 | 277,907 |
| 2022-03-29 | 33.250 | 34.900 | 30.500 | 30.500 | 30.500 | 394,262 |
| 2022-03-28 | 33.500 | 34.250 | 32.500 | 33.250 | 33.250 | 176,321 |
| 2022-03-25 | 35.250 | 35.250 | 33.050 | 33.500 | 33.500 | 268,017 |
| 2022-03-24 | 36.000 | 37.000 | 35.200 | 35.750 | 35.750 | 246,620 |
| 2022-03-23 | 36.000 | 37.000 | 35.000 | 36.250 | 36.250 | 474,338 |
| 2022-03-22 | 37.500 | 38.500 | 35.000 | 36.500 | 36.500 | 501,694 |
| 2022-03-21 | 34.000 | 41.950 | 34.000 | 37.500 | 37.500 | 1,455,460 |
| 2022-03-18 | 29.880 | 35.750 | 29.880 | 33.750 | 33.750 | 1,013,159 |
| 2022-03-17 | 29.000 | 30.000 | 27.500 | 29.000 | 29.000 | 294,838 |
| 2022-03-16 | 26.500 | 31.060 | 25.750 | 29.000 | 29.000 | 1,127,459 |
| 2022-03-15 | 24.000 | 27.596 | 23.000 | 26.500 | 26.500 | 524,437 |
| 2022-03-14 | 23.000 | 25.000 | 22.000 | 24.000 | 24.000 | 330,657 |
| 2022-03-11 | 22.000 | 22.000 | 21.110 | 22.000 | 22.000 | 3,006 |
| 2022-03-10 | 22.000 | 22.000 | 21.100 | 22.000 | 22.000 | 39,348 |
| 2022-03-09 | 21.500 | 22.000 | 21.020 | 22.000 | 22.000 | 148,373 |
| 2022-03-08 | 21.750 | 22.200 | 21.010 | 21.500 | 21.500 | 94,800 |
| 2022-03-07 | 23.000 | 23.740 | 21.000 | 21.750 | 21.750 | 343,403 |
| 2022-03-04 | 24.200 | 24.200 | 22.060 | 23.000 | 23.000 | 272,134 |
| 2022-03-03 | 24.750 | 25.200 | 24.000 | 24.500 | 24.500 | 168,901 |
| 2022-03-02 | 25.000 | 25.000 | 24.075 | 24.750 | 24.750 | 236,636 |
| 2022-03-01 | 24.000 | 25.445 | 24.000 | 25.000 | 25.000 | 265,154 |
| 2022-02-28 | 22.750 | 24.000 | 22.075 | 24.000 | 24.000 | 188,469 |
| 2022-02-25 | 22.500 | 22.500 | 21.150 | 22.500 | 22.500 | 466,547 |
| 2022-02-24 | 21.550 | 23.960 | 20.390 | 23.000 | 23.000 | 243,629 |
| 2022-02-23 | 23.000 | 23.500 | 22.000 | 22.500 | 22.500 | 177,819 |
| 2022-02-22 | 24.500 | 24.500 | 22.100 | 23.000 | 23.000 | 173,046 |
| 2022-02-21 | 24.750 | 27.125 | 23.510 | 24.750 | 24.750 | 550,840 |
| 2022-02-18 | 24.000 | 24.000 | 22.608 | 23.500 | 23.500 | 364,388 |
| 2022-02-17 | 24.250 | 24.800 | 23.900 | 24.500 | 24.500 | 120,071 |
| 2022-02-16 | 24.500 | 24.500 | 24.025 | 24.250 | 24.250 | 89,593 |
| 2022-02-15 | 24.750 | 24.800 | 24.075 | 24.750 | 24.750 | 112,615 |
| 2022-02-14 | 25.250 | 25.400 | 24.180 | 24.750 | 24.750 | 101,365 |
| 2022-02-11 | 25.250 | 25.500 | 24.605 | 25.250 | 25.250 | 28,413 |
| 2022-02-10 | 25.250 | 25.490 | 24.500 | 25.250 | 25.250 | 60,064 |
| 2022-02-09 | 25.000 | 26.000 | 24.500 | 25.250 | 25.250 | 235,936 |
| 2022-02-08 | 25.000 | 25.900 | 24.020 | 25.000 | 25.000 | 142,108 |
| 2022-02-07 | 26.000 | 26.200 | 24.200 | 25.000 | 25.000 | 118,138 |
| 2022-02-04 | 27.000 | 27.400 | 25.000 | 26.000 | 26.000 | 124,802 |
| 2022-02-03 | 27.750 | 28.494 | 26.000 | 27.000 | 27.000 | 127,854 |
| 2022-02-02 | 26.000 | 28.925 | 25.330 | 27.750 | 27.750 | 305,933 |
| 2022-02-01 | 25.750 | 26.400 | 24.880 | 26.000 | 26.000 | 70,832 |
| 2022-01-31 | 26.400 | 26.400 | 25.000 | 25.750 | 25.750 | 148,447 |
| 2022-01-28 | 26.990 | 26.990 | 26.000 | 26.500 | 26.500 | 89,005 |
| 2022-01-27 | 25.200 | 27.850 | 25.200 | 27.000 | 27.000 | 407,795 |
| 2022-01-26 | 24.500 | 25.500 | 24.000 | 25.250 | 25.250 | 382,402 |
| 2022-01-25 | 24.500 | 25.000 | 24.000 | 24.500 | 24.500 | 14,640 |
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.