Conroy Gold & Natural Resources Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-06 | 15.500 | 16.000 | 15.000 | 15.500 | 15.500 | 1,692 |
| 2026-02-05 | 15.750 | 16.500 | 15.000 | 15.500 | 15.500 | 593,967 |
| 2026-02-04 | 15.750 | 16.500 | 15.250 | 15.750 | 15.750 | 125,891 |
| 2026-02-03 | 15.250 | 16.500 | 14.500 | 15.750 | 15.750 | 152,172 |
| 2026-02-02 | 15.000 | 16.000 | 14.000 | 15.250 | 15.250 | 402,044 |
| 2026-01-30 | 15.500 | 16.000 | 15.000 | 15.500 | 15.500 | 132,260 |
| 2026-01-29 | 15.750 | 16.000 | 15.260 | 16.000 | 16.000 | 209,412 |
| 2026-01-28 | 15.500 | 16.500 | 15.500 | 15.750 | 15.750 | 480,452 |
| 2026-01-27 | 15.750 | 16.500 | 15.000 | 15.500 | 15.500 | 193,233 |
| 2026-01-26 | 15.500 | 16.500 | 15.000 | 15.500 | 15.500 | 537,523 |
| 2026-01-23 | 15.500 | 16.000 | 15.000 | 15.500 | 15.500 | 176,687 |
| 2026-01-22 | 16.000 | 16.500 | 15.300 | 15.500 | 15.500 | 409,713 |
| 2026-01-21 | 16.000 | 16.500 | 15.500 | 16.000 | 16.000 | 289,479 |
| 2026-01-20 | 15.500 | 16.500 | 15.388 | 16.000 | 16.000 | 701,163 |
| 2026-01-19 | 14.500 | 16.000 | 14.000 | 15.500 | 15.500 | 273,288 |
| 2026-01-16 | 14.500 | 15.000 | 14.000 | 14.500 | 14.500 | 551,841 |
| 2026-01-15 | 12.530 | 15.000 | 12.530 | 13.700 | 13.700 | 787,101 |
| 2026-01-14 | 12.000 | 12.980 | 11.500 | 12.500 | 12.500 | 241,380 |
| 2026-01-13 | 12.000 | 12.000 | 11.610 | 12.000 | 12.000 | 82,728 |
| 2026-01-12 | 11.500 | 12.500 | 11.400 | 11.750 | 11.750 | 90,505 |
| 2026-01-09 | 11.200 | 11.626 | 11.200 | 11.500 | 11.500 | 336,428 |
| 2026-01-08 | 11.000 | 11.450 | 10.700 | 11.000 | 11.000 | 52,809 |
| 2026-01-07 | 11.000 | 11.500 | 10.500 | 11.000 | 11.000 | 17,318 |
| 2026-01-06 | 11.000 | 11.390 | 11.000 | 11.000 | 11.000 | 9,764 |
| 2026-01-05 | 10.250 | 11.380 | 10.000 | 10.750 | 10.750 | 58,722 |
| 2026-01-02 | 9.750 | 11.000 | 9.500 | 10.250 | 10.250 | 358,052 |
| 2025-12-31 | 10.750 | 10.850 | 9.600 | 9.750 | 9.750 | 690,006 |
| 2025-12-30 | 11.500 | 11.800 | 11.000 | 11.250 | 11.250 | 192,204 |
| 2025-12-29 | 11.250 | 11.730 | 10.500 | 11.500 | 11.500 | 118,667 |
| 2025-12-24 | 11.250 | 11.690 | 10.000 | 10.000 | 10.000 | 29,675 |
| 2025-12-23 | 11.250 | 12.000 | 10.000 | 10.000 | 10.000 | 42,482 |
| 2025-12-22 | 11.250 | 12.000 | 10.000 | 10.000 | 10.000 | 119,751 |
| 2025-12-19 | 11.000 | 11.350 | 10.000 | 10.000 | 10.000 | 46,440 |
| 2025-12-18 | 11.000 | 11.350 | 10.550 | 11.000 | 11.000 | 8,750 |
| 2025-12-17 | 10.000 | 10.000 | 10.000 | 10.000 | 10.000 | 10 |
| 2025-12-16 | 11.000 | 11.350 | 10.500 | 11.000 | 11.000 | 57,610 |
| 2025-12-15 | 11.000 | 11.380 | 10.555 | 11.000 | 11.000 | 53,728 |
| 2025-12-12 | 11.000 | 11.450 | 10.300 | 10.300 | 10.300 | 115,332 |
| 2025-12-11 | 9.750 | 11.000 | 9.500 | 11.000 | 11.000 | 855,570 |
| 2025-12-10 | 9.750 | 10.275 | 9.250 | 9.750 | 9.750 | 386,603 |
| 2025-12-09 | 9.500 | 10.000 | 9.150 | 9.750 | 9.750 | 497,463 |
| 2025-12-08 | 9.250 | 9.500 | 9.220 | 9.500 | 9.500 | 223,900 |
| 2025-12-05 | 9.000 | 9.750 | 8.500 | 9.250 | 9.250 | 409,325 |
| 2025-12-04 | 8.750 | 9.300 | 8.626 | 9.000 | 9.000 | 709,121 |
| 2025-12-03 | 8.625 | 8.970 | 8.500 | 8.750 | 8.750 | 97,666 |
| 2025-12-02 | 8.470 | 8.750 | 8.470 | 8.625 | 8.625 | 147,985 |
| 2025-12-01 | 8.250 | 8.750 | 8.130 | 8.375 | 8.375 | 9,264 |
| 2025-11-28 | 9.000 | 9.200 | 8.100 | 8.250 | 8.250 | 169,636 |
| 2025-11-27 | 9.000 | 9.330 | 8.680 | 9.000 | 9.000 | 188,617 |
| 2025-11-26 | 9.500 | 9.700 | 8.660 | 9.000 | 9.000 | 273,678 |
| 2025-11-25 | 9.500 | 10.000 | 8.981 | 9.500 | 9.500 | 198,690 |
| 2025-11-24 | 9.500 | 10.000 | 9.500 | 9.500 | 9.500 | 17,350 |
| 2025-11-21 | 9.500 | 10.000 | 9.500 | 9.500 | 9.500 | 50,000 |
| 2025-11-20 | 9.500 | 10.000 | 9.000 | 9.500 | 9.500 | 62,792 |
| 2025-11-19 | 10.000 | 10.000 | 9.500 | 9.500 | 9.500 | 103,538 |
| 2025-11-18 | 10.000 | 10.000 | 9.905 | 10.000 | 10.000 | 129,581 |
| 2025-11-17 | 10.000 | 10.000 | 10.000 | 10.000 | 10.000 | 0 |
| 2025-11-14 | 10.000 | 10.000 | 9.905 | 10.000 | 10.000 | 2,000 |
| 2025-11-13 | 10.250 | 10.250 | 10.000 | 10.250 | 10.250 | 50,900 |
| 2025-11-12 | 10.000 | 10.250 | 9.905 | 10.250 | 10.250 | 53,530 |
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.