Conroy Gold & Natural Resources Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-18 | 5.750 | 5.750 | 5.260 | 5.750 | 5.750 | 50,000 |
| 2025-08-15 | 5.750 | 5.750 | 5.380 | 5.750 | 5.750 | 12,586 |
| 2025-08-14 | 5.750 | 5.750 | 5.380 | 5.750 | 5.750 | 748 |
| 2025-08-13 | 5.750 | 5.900 | 5.260 | 5.750 | 5.750 | 20,420 |
| 2025-08-12 | 5.750 | 5.750 | 5.380 | 5.750 | 5.750 | 7,500 |
| 2025-08-11 | 5.750 | 5.900 | 5.380 | 5.750 | 5.750 | 56,899 |
| 2025-08-08 | 5.750 | 6.000 | 5.260 | 5.750 | 5.750 | 409,043 |
| 2025-08-07 | 5.750 | 5.900 | 5.322 | 5.750 | 5.750 | 183,569 |
| 2025-08-06 | 5.750 | 5.750 | 5.310 | 5.750 | 5.750 | 17,578 |
| 2025-08-05 | 5.750 | 5.900 | 5.750 | 5.750 | 5.750 | 18,272 |
| 2025-08-04 | 5.750 | 6.000 | 5.255 | 5.750 | 5.750 | 279,599 |
| 2025-08-01 | 5.750 | 5.970 | 5.075 | 5.750 | 5.750 | 233,548 |
| 2025-07-31 | 5.750 | 6.200 | 5.166 | 5.750 | 5.750 | 221,629 |
| 2025-07-30 | 5.750 | 6.110 | 5.200 | 5.750 | 5.750 | 49,163 |
| 2025-07-29 | 5.750 | 5.750 | 5.750 | 5.750 | 5.750 | 0 |
| 2025-07-28 | 5.750 | 5.750 | 5.075 | 5.750 | 5.750 | 127,875 |
| 2025-07-25 | 5.750 | 6.110 | 5.250 | 5.750 | 5.750 | 30,408 |
| 2025-07-24 | 6.000 | 6.000 | 5.166 | 5.750 | 5.750 | 376,397 |
| 2025-07-23 | 6.125 | 6.350 | 6.125 | 6.125 | 6.125 | 276 |
| 2025-07-22 | 6.440 | 6.440 | 6.000 | 6.125 | 6.125 | 66,096 |
| 2025-07-21 | 6.500 | 7.000 | 6.050 | 6.500 | 6.500 | 165,322 |
| 2025-07-18 | 6.500 | 7.000 | 6.050 | 6.500 | 6.500 | 42,424 |
| 2025-07-17 | 6.500 | 6.900 | 6.110 | 6.500 | 6.500 | 39,492 |
| 2025-07-16 | 6.500 | 6.950 | 6.110 | 6.500 | 6.500 | 133,561 |
| 2025-07-15 | 6.750 | 7.200 | 6.110 | 6.500 | 6.500 | 318,400 |
| 2025-07-14 | 6.750 | 7.300 | 6.510 | 6.750 | 6.750 | 66,756 |
| 2025-07-11 | 6.500 | 7.300 | 6.166 | 6.750 | 6.750 | 435,782 |
| 2025-07-10 | 7.500 | 7.740 | 5.813 | 6.500 | 6.500 | 605,174 |
| 2025-07-09 | 5.300 | 7.900 | 5.300 | 7.500 | 7.500 | 1,412,403 |
| 2025-07-08 | 4.600 | 5.500 | 4.600 | 5.250 | 5.250 | 470,082 |
| 2025-07-07 | 4.500 | 4.900 | 4.110 | 4.500 | 4.500 | 103,656 |
| 2025-07-04 | 4.000 | 4.900 | 4.000 | 4.500 | 4.500 | 372,313 |
| 2025-07-03 | 3.750 | 4.000 | 3.750 | 3.750 | 3.750 | 136,288 |
| 2025-07-02 | 3.500 | 3.840 | 3.444 | 3.500 | 3.500 | 60,121 |
| 2025-07-01 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 0 |
| 2025-06-30 | 3.500 | 3.500 | 3.411 | 3.500 | 3.500 | 1,336 |
| 2025-06-27 | 3.500 | 3.850 | 3.411 | 3.500 | 3.500 | 54,371 |
| 2025-06-26 | 3.500 | 3.880 | 3.350 | 3.500 | 3.500 | 34,437 |
| 2025-06-25 | 3.500 | 3.900 | 3.250 | 3.500 | 3.500 | 58,814 |
| 2025-06-24 | 3.500 | 3.660 | 3.500 | 3.500 | 3.500 | 112,760 |
| 2025-06-23 | 3.500 | 3.940 | 3.400 | 3.500 | 3.500 | 578,715 |
| 2025-06-20 | 3.500 | 3.500 | 3.260 | 3.500 | 3.500 | 50,000 |
| 2025-06-19 | 3.500 | 3.900 | 3.260 | 3.500 | 3.500 | 38,239 |
| 2025-06-18 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 0 |
| 2025-06-17 | 3.500 | 4.000 | 3.055 | 3.500 | 3.500 | 1,615 |
| 2025-06-16 | 3.500 | 3.900 | 3.260 | 3.500 | 3.500 | 83,662 |
| 2025-06-13 | 3.500 | 3.900 | 3.260 | 3.500 | 3.500 | 89,221 |
| 2025-06-12 | 3.500 | 3.900 | 3.500 | 3.500 | 3.500 | 82,347 |
| 2025-06-11 | 3.500 | 3.740 | 3.150 | 3.500 | 3.500 | 115,511 |
| 2025-06-10 | 3.500 | 3.500 | 3.220 | 3.500 | 3.500 | 104,514 |
| 2025-06-09 | 3.500 | 3.500 | 3.220 | 3.500 | 3.500 | 8,001 |
| 2025-06-06 | 3.750 | 4.000 | 3.330 | 3.500 | 3.500 | 297,500 |
| 2025-06-05 | 4.000 | 4.400 | 3.550 | 3.750 | 3.750 | 579,515 |
| 2025-06-04 | 4.000 | 4.300 | 4.000 | 4.000 | 4.000 | 11,375 |
| 2025-06-03 | 4.500 | 4.500 | 3.900 | 4.000 | 4.000 | 260,434 |
| 2025-06-02 | 4.500 | 4.770 | 4.200 | 4.500 | 4.500 | 139,787 |
| 2025-05-30 | 4.500 | 5.000 | 4.180 | 4.500 | 4.500 | 191,810 |
| 2025-05-29 | 4.500 | 4.900 | 4.000 | 4.500 | 4.500 | 511,650 |
| 2025-05-28 | 4.111 | 5.000 | 4.111 | 4.500 | 4.500 | 314,888 |
| 2025-05-27 | 4.000 | 4.400 | 3.700 | 4.000 | 4.000 | 31,227 |
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.