Conroy Gold & Natural Resources Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-29 | 4.250 | 4.440 | 4.000 | 4.150 | 4.150 | 54,598 |
| 2024-11-28 | 4.440 | 4.440 | 4.200 | 4.250 | 4.250 | 33,409 |
| 2024-11-27 | 4.450 | 4.450 | 4.205 | 4.450 | 4.450 | 18,115 |
| 2024-11-26 | 4.500 | 4.500 | 4.488 | 4.500 | 4.500 | 10,920 |
| 2024-11-25 | 4.500 | 4.520 | 4.324 | 4.500 | 4.500 | 15,380 |
| 2024-11-22 | 4.500 | 4.530 | 4.300 | 4.500 | 4.500 | 5,206 |
| 2024-11-21 | 4.500 | 4.700 | 4.340 | 4.500 | 4.500 | 28,560 |
| 2024-11-20 | 4.500 | 4.500 | 4.500 | 4.500 | 4.500 | 0 |
| 2024-11-19 | 4.340 | 4.340 | 4.100 | 4.100 | 4.100 | 23,106 |
| 2024-11-18 | 4.400 | 4.500 | 4.340 | 4.500 | 4.500 | 54,810 |
| 2024-11-15 | 4.400 | 4.400 | 4.324 | 4.400 | 4.400 | 31,410 |
| 2024-11-14 | 4.550 | 4.550 | 4.380 | 4.500 | 4.500 | 108,558 |
| 2024-11-13 | 4.600 | 4.630 | 4.600 | 4.600 | 4.600 | 31,778 |
| 2024-11-12 | 4.600 | 4.600 | 4.550 | 4.600 | 4.600 | 3,137 |
| 2024-11-11 | 4.600 | 4.600 | 4.500 | 4.600 | 4.600 | 50,037 |
| 2024-11-08 | 5.000 | 5.250 | 4.620 | 5.000 | 5.000 | 7,838 |
| 2024-11-07 | 5.000 | 5.000 | 4.620 | 5.000 | 5.000 | 10,084 |
| 2024-11-06 | 4.750 | 5.300 | 4.620 | 5.000 | 5.000 | 50,229 |
| 2024-11-05 | 4.750 | 4.750 | 4.500 | 4.750 | 4.750 | 158,852 |
| 2024-11-04 | 4.750 | 4.950 | 4.750 | 4.750 | 4.750 | 41,574 |
| 2024-11-01 | 4.650 | 4.650 | 4.500 | 4.650 | 4.650 | 193,387 |
| 2024-10-31 | 4.750 | 4.750 | 4.550 | 4.750 | 4.750 | 18,284 |
| 2024-10-30 | 4.750 | 4.850 | 4.575 | 4.750 | 4.750 | 58,996 |
| 2024-10-29 | 4.750 | 4.850 | 4.575 | 4.750 | 4.750 | 6,306 |
| 2024-10-28 | 4.750 | 4.880 | 4.750 | 4.750 | 4.750 | 101,107 |
| 2024-10-25 | 4.750 | 4.850 | 4.750 | 4.750 | 4.750 | 45,000 |
| 2024-10-24 | 4.750 | 4.750 | 4.550 | 4.750 | 4.750 | 170 |
| 2024-10-23 | 4.750 | 4.750 | 4.550 | 4.750 | 4.750 | 29,738 |
| 2024-10-22 | 4.750 | 4.870 | 4.550 | 4.750 | 4.750 | 4,750 |
| 2024-10-21 | 4.750 | 4.875 | 4.500 | 4.750 | 4.750 | 16,068 |
| 2024-10-18 | 4.750 | 4.750 | 4.750 | 4.750 | 4.750 | 0 |
| 2024-10-17 | 4.750 | 4.750 | 4.750 | 4.750 | 4.750 | 0 |
| 2024-10-16 | 4.750 | 4.750 | 4.600 | 4.750 | 4.750 | 120 |
| 2024-10-15 | 4.750 | 4.750 | 4.750 | 4.750 | 4.750 | 0 |
| 2024-10-14 | 4.750 | 4.900 | 4.750 | 4.750 | 4.750 | 91,156 |
| 2024-10-11 | 4.750 | 4.900 | 4.700 | 4.750 | 4.750 | 61,355 |
| 2024-10-10 | 5.120 | 5.120 | 4.672 | 4.750 | 4.750 | 489,856 |
| 2024-10-09 | 6.250 | 6.250 | 6.020 | 6.250 | 6.250 | 14,265 |
| 2024-10-08 | 6.500 | 6.500 | 6.500 | 6.500 | 6.500 | 0 |
| 2024-10-07 | 6.500 | 6.500 | 6.000 | 6.500 | 6.500 | 7,670 |
| 2024-10-04 | 6.500 | 6.500 | 6.500 | 6.500 | 6.500 | 0 |
| 2024-10-03 | 6.500 | 6.500 | 6.500 | 6.500 | 6.500 | 10,000 |
| 2024-10-02 | 6.500 | 6.740 | 6.000 | 6.500 | 6.500 | 132,356 |
| 2024-10-01 | 6.500 | 6.500 | 6.500 | 6.500 | 6.500 | 0 |
| 2024-09-30 | 6.500 | 6.750 | 6.100 | 6.500 | 6.500 | 25,030 |
| 2024-09-27 | 6.500 | 6.500 | 6.100 | 6.500 | 6.500 | 64,910 |
| 2024-09-26 | 6.750 | 6.750 | 6.750 | 6.750 | 6.750 | 0 |
| 2024-09-25 | 6.750 | 7.220 | 6.750 | 6.750 | 6.750 | 5,430 |
| 2024-09-24 | 6.750 | 6.750 | 6.380 | 6.750 | 6.750 | 3,785 |
| 2024-09-23 | 6.750 | 6.750 | 6.380 | 6.750 | 6.750 | 216 |
| 2024-09-20 | 6.750 | 6.750 | 6.750 | 6.750 | 6.750 | 0 |
| 2024-09-19 | 6.750 | 7.400 | 6.720 | 6.750 | 6.750 | 64,000 |
| 2024-09-18 | 6.750 | 6.750 | 6.720 | 6.750 | 6.750 | 1,321 |
| 2024-09-17 | 6.750 | 6.750 | 6.720 | 6.750 | 6.750 | 3,690 |
| 2024-09-16 | 7.000 | 7.400 | 6.750 | 6.750 | 6.750 | 8,977 |
| 2024-09-13 | 7.175 | 7.400 | 6.660 | 7.000 | 7.000 | 87,517 |
| 2024-09-12 | 7.175 | 7.175 | 6.889 | 7.175 | 7.175 | 32,786 |
| 2024-09-11 | 7.750 | 7.900 | 7.060 | 7.250 | 7.250 | 91,025 |
| 2024-09-10 | 7.750 | 7.750 | 7.500 | 7.750 | 7.750 | 11,596 |
| 2024-09-09 | 8.250 | 8.910 | 7.250 | 7.750 | 7.750 | 109,546 |
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.