Conroy Gold & Natural Resources Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-25 | 3.500 | 3.500 | 3.200 | 3.350 | 3.350 | 256,823 |
| 2025-02-24 | 3.350 | 3.570 | 3.350 | 3.550 | 3.550 | 503,010 |
| 2025-02-21 | 3.400 | 3.512 | 3.244 | 3.300 | 3.300 | 310,037 |
| 2025-02-20 | 3.950 | 4.000 | 3.240 | 3.400 | 3.400 | 1,642,934 |
| 2025-02-19 | 2.950 | 4.190 | 2.935 | 3.950 | 3.950 | 7,283,878 |
| 2025-02-18 | 2.950 | 3.014 | 2.718 | 2.950 | 2.950 | 1,421,653 |
| 2025-02-17 | 2.450 | 3.000 | 2.377 | 2.950 | 2.950 | 3,100,583 |
| 2025-02-14 | 2.450 | 2.450 | 2.300 | 2.450 | 2.450 | 303,638 |
| 2025-02-13 | 2.450 | 2.530 | 2.100 | 2.450 | 2.450 | 2,174,761 |
| 2025-02-12 | 2.400 | 2.400 | 2.324 | 2.400 | 2.400 | 39,576 |
| 2025-02-11 | 2.400 | 2.450 | 2.324 | 2.400 | 2.400 | 20,445 |
| 2025-02-10 | 2.400 | 2.450 | 2.300 | 2.400 | 2.400 | 78,082 |
| 2025-02-07 | 2.400 | 2.468 | 2.304 | 2.400 | 2.400 | 439,475 |
| 2025-02-06 | 2.300 | 2.460 | 2.300 | 2.400 | 2.400 | 246,765 |
| 2025-02-05 | 2.250 | 2.370 | 2.110 | 2.250 | 2.250 | 97,777 |
| 2025-02-04 | 2.250 | 2.250 | 2.250 | 2.250 | 2.250 | 0 |
| 2025-02-03 | 2.150 | 2.364 | 2.100 | 2.250 | 2.250 | 856,446 |
| 2025-01-31 | 2.600 | 2.600 | 2.036 | 2.150 | 2.150 | 739,534 |
| 2025-01-30 | 2.700 | 2.700 | 2.600 | 2.650 | 2.650 | 46,152 |
| 2025-01-29 | 2.800 | 2.800 | 2.550 | 2.800 | 2.800 | 604,762 |
| 2025-01-28 | 2.950 | 2.950 | 2.800 | 2.950 | 2.950 | 38,520 |
| 2025-01-27 | 2.950 | 2.950 | 2.818 | 2.950 | 2.950 | 8,436 |
| 2025-01-24 | 2.950 | 2.950 | 2.818 | 2.950 | 2.950 | 1,656 |
| 2025-01-23 | 2.950 | 2.950 | 2.950 | 2.950 | 2.950 | 0 |
| 2025-01-22 | 2.950 | 2.950 | 2.818 | 2.950 | 2.950 | 754 |
| 2025-01-21 | 2.950 | 2.950 | 2.806 | 2.950 | 2.950 | 11,000 |
| 2025-01-20 | 2.950 | 2.950 | 2.950 | 2.950 | 2.950 | 0 |
| 2025-01-17 | 2.950 | 2.950 | 2.818 | 2.950 | 2.950 | 25,221 |
| 2025-01-16 | 2.950 | 2.950 | 2.700 | 2.950 | 2.950 | 207,038 |
| 2025-01-15 | 2.900 | 2.900 | 2.800 | 2.900 | 2.900 | 130,110 |
| 2025-01-14 | 3.000 | 3.000 | 2.890 | 3.000 | 3.000 | 5,285 |
| 2025-01-13 | 3.000 | 3.000 | 2.700 | 3.000 | 3.000 | 49,291 |
| 2025-01-10 | 3.050 | 3.050 | 3.050 | 3.050 | 3.050 | 0 |
| 2025-01-09 | 3.050 | 3.050 | 3.000 | 3.050 | 3.050 | 26,800 |
| 2025-01-08 | 3.050 | 3.050 | 3.050 | 3.050 | 3.050 | 0 |
| 2025-01-07 | 3.050 | 3.050 | 3.000 | 3.050 | 3.050 | 1,971 |
| 2025-01-06 | 3.050 | 3.050 | 3.000 | 3.050 | 3.050 | 41,135 |
| 2025-01-03 | 3.050 | 3.050 | 3.010 | 3.050 | 3.050 | 16,253 |
| 2025-01-02 | 3.050 | 3.050 | 3.050 | 3.050 | 3.050 | 0 |
| 2024-12-31 | 3.050 | 3.050 | 3.010 | 3.050 | 3.050 | 4,686 |
| 2024-12-30 | 3.050 | 3.050 | 3.050 | 3.050 | 3.050 | 0 |
| 2024-12-27 | 3.050 | 3.050 | 3.000 | 3.050 | 3.050 | 3,553 |
| 2024-12-24 | 3.050 | 3.050 | 3.000 | 3.050 | 3.050 | 73,311 |
| 2024-12-23 | 3.050 | 3.050 | 3.050 | 3.050 | 3.050 | 0 |
| 2024-12-20 | 3.050 | 3.050 | 3.000 | 3.050 | 3.050 | 77,171 |
| 2024-12-19 | 3.050 | 3.050 | 3.000 | 3.050 | 3.050 | 22,185 |
| 2024-12-18 | 3.050 | 3.050 | 3.000 | 3.050 | 3.050 | 43,541 |
| 2024-12-17 | 3.050 | 3.050 | 3.000 | 3.050 | 3.050 | 25,685 |
| 2024-12-16 | 3.050 | 3.050 | 3.000 | 3.050 | 3.050 | 23,129 |
| 2024-12-13 | 3.050 | 3.050 | 3.000 | 3.050 | 3.050 | 15,139 |
| 2024-12-12 | 3.270 | 3.270 | 3.050 | 3.050 | 3.050 | 45,302 |
| 2024-12-11 | 3.300 | 3.300 | 3.200 | 3.300 | 3.300 | 10,755 |
| 2024-12-10 | 3.300 | 3.300 | 3.270 | 3.300 | 3.300 | 30,000 |
| 2024-12-09 | 3.300 | 3.300 | 3.200 | 3.300 | 3.300 | 5,000 |
| 2024-12-06 | 3.300 | 3.300 | 3.200 | 3.300 | 3.300 | 45,070 |
| 2024-12-05 | 3.300 | 3.300 | 3.200 | 3.300 | 3.300 | 47,632 |
| 2024-12-04 | 3.700 | 3.700 | 3.200 | 3.700 | 3.700 | 430,843 |
| 2024-12-03 | 3.850 | 3.850 | 3.500 | 3.750 | 3.750 | 218,888 |
| 2024-12-02 | 3.945 | 3.945 | 3.700 | 3.850 | 3.850 | 386,003 |
| 2024-11-29 | 4.250 | 4.440 | 4.000 | 4.150 | 4.150 | 54,598 |
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.