Conroy Gold & Natural Resources Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-24	26.750	27.000	24.000	24.500	24.500	454,948
2022-01-21	26.750	27.100	26.125	26.750	26.750	27,200
2022-01-20	27.250	27.500	26.050	26.750	26.750	153,317
2022-01-19	28.000	28.000	26.402	27.250	27.250	155,878
2022-01-18	27.500	28.300	27.170	28.000	28.000	265,697
2022-01-17	28.175	28.175	26.600	27.500	27.500	205,694
2022-01-14	28.500	28.500	28.000	28.250	28.250	106,262
2022-01-13	28.500	28.600	28.270	28.500	28.500	109,432
2022-01-12	28.500	28.780	28.160	28.500	28.500	67,286
2022-01-11	30.660	30.660	28.056	28.500	28.500	314,538
2022-01-10	28.250	31.400	27.825	31.250	31.250	425,964
2022-01-07	29.750	29.900	27.500	28.250	28.250	222,479
2022-01-06	31.450	31.450	28.660	29.750	29.750	442,347
2022-01-05	32.000	32.000	30.000	31.500	31.500	337,313
2022-01-04	35.250	36.800	31.000	32.000	32.000	785,819
2021-12-31	34.750	35.000	34.000	34.750	34.750	228,799
2021-12-30	37.800	37.800	34.150	34.750	34.750	183,264
2021-12-29	38.500	39.000	34.150	37.500	37.500	608,095
2021-12-24	39.500	39.500	37.000	37.500	37.500	88,322
2021-12-23	38.000	41.000	36.200	39.500	39.500	293,483
2021-12-22	42.000	44.000	35.000	38.000	38.000	1,367,438
2021-12-21	39.000	44.490	38.510	42.000	42.000	785,128
2021-12-20	40.000	40.800	36.100	39.000	39.000	538,983
2021-12-17	41.500	43.000	39.000	40.000	40.000	485,753
2021-12-16	39.000	42.850	37.000	41.500	41.500	404,988
2021-12-15	39.500	41.600	38.000	39.000	39.000	189,399
2021-12-14	42.400	42.400	37.000	39.500	39.500	530,066
2021-12-13	39.000	46.970	38.000	43.500	43.500	1,734,257
2021-12-10	35.500	40.000	33.150	38.700	38.700	880,640
2021-12-09	37.182	37.182	32.965	34.000	34.000	753,160
2021-12-08	39.000	42.500	36.500	37.250	37.250	2,039,303
2021-12-07	29.750	39.900	29.750	38.500	38.500	1,798,025
2021-12-06	26.500	32.900	26.100	29.500	29.500	1,376,591
2021-12-03	27.000	27.400	24.160	26.500	26.500	581,655
2021-12-02	27.000	29.000	26.000	27.000	27.000	388,048
2021-12-01	23.000	30.065	23.000	27.000	27.000	2,399,907
2021-11-30	21.150	21.150	20.250	20.500	20.500	36,980
2021-11-29	22.000	22.350	20.500	21.250	21.250	309,571
2021-11-26	22.250	22.520	21.500	22.000	22.000	77,873
2021-11-25	22.250	22.630	21.500	22.250	22.250	66,001
2021-11-24	22.500	22.690	21.600	22.250	22.250	92,691
2021-11-23	22.750	22.900	22.100	22.500	22.500	98,386
2021-11-22	22.400	22.900	22.400	22.750	22.750	176,612
2021-11-19	22.500	22.500	22.000	22.250	22.250	64,992
2021-11-18	23.000	23.380	22.060	22.500	22.500	85,721
2021-11-17	23.500	23.800	22.500	23.000	23.000	108,733
2021-11-16	23.250	23.850	22.510	23.500	23.500	100,289
2021-11-15	23.250	24.400	22.500	23.250	23.250	416,241
2021-11-12	21.000	25.000	21.000	23.250	23.250	1,601,798
2021-11-11	20.250	21.000	19.500	20.500	20.500	121,211
2021-11-10	20.250	21.000	19.500	20.250	20.250	32,734
2021-11-09	20.000	20.250	19.500	20.250	20.250	52,137
2021-11-08	20.000	20.200	19.520	20.000	20.000	667
2021-11-05	19.750	20.110	19.500	20.000	20.000	55,811
2021-11-04	20.000	20.000	19.500	19.750	19.750	8,151
2021-11-03	19.750	20.000	19.000	20.000	20.000	25,800
2021-11-02	19.750	20.000	19.508	19.750	19.750	17,564
2021-11-01	20.100	20.160	19.500	19.750	19.750	64,717
2021-10-29	21.000	21.000	19.600	20.100	20.100	234,257
2021-10-28	21.000	21.000	20.520	21.000	21.000	17,000

← NewerPage 21 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.