Cora Gold Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-27 | 1.600 | 1.650 | 1.533 | 1.600 | 1.600 | 24,576 |
| 2024-08-23 | 1.500 | 1.700 | 1.500 | 1.600 | 1.600 | 224,338 |
| 2024-08-22 | 1.450 | 1.488 | 1.450 | 1.450 | 1.450 | 140,000 |
| 2024-08-21 | 1.450 | 1.500 | 1.400 | 1.450 | 1.450 | 571 |
| 2024-08-20 | 1.450 | 1.488 | 1.450 | 1.450 | 1.450 | 5,245 |
| 2024-08-19 | 1.450 | 1.488 | 1.450 | 1.450 | 1.450 | 70,496 |
| 2024-08-16 | 1.450 | 1.450 | 1.420 | 1.450 | 1.450 | 48,447 |
| 2024-08-15 | 1.450 | 1.500 | 1.450 | 1.450 | 1.450 | 75,075 |
| 2024-08-14 | 1.450 | 1.488 | 1.420 | 1.450 | 1.450 | 84,267 |
| 2024-08-13 | 1.450 | 1.500 | 1.450 | 1.450 | 1.450 | 207,909 |
| 2024-08-12 | 1.500 | 1.500 | 1.400 | 1.500 | 1.500 | 201,380 |
| 2024-08-08 | 1.600 | 1.600 | 1.500 | 1.600 | 1.600 | 3,365 |
| 2024-08-06 | 1.600 | 1.600 | 1.500 | 1.600 | 1.600 | 119 |
| 2024-08-05 | 1.600 | 1.600 | 1.500 | 1.600 | 1.600 | 10,189 |
| 2024-08-02 | 1.600 | 1.700 | 1.600 | 1.600 | 1.600 | 411 |
| 2024-08-01 | 1.600 | 1.700 | 1.500 | 1.600 | 1.600 | 10,232 |
| 2024-07-31 | 1.600 | 1.680 | 1.600 | 1.600 | 1.600 | 1,280 |
| 2024-07-29 | 1.600 | 1.600 | 1.500 | 1.600 | 1.600 | 7,000 |
| 2024-07-25 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 40,000 |
| 2024-07-23 | 1.600 | 1.600 | 1.500 | 1.600 | 1.600 | 240,000 |
| 2024-07-22 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 130,000 |
| 2024-07-18 | 1.600 | 1.600 | 1.550 | 1.600 | 1.600 | 15,857 |
| 2024-07-17 | 1.600 | 1.680 | 1.500 | 1.600 | 1.600 | 10,857 |
| 2024-07-16 | 1.600 | 1.676 | 1.500 | 1.600 | 1.600 | 230,330 |
| 2024-07-15 | 1.600 | 1.680 | 1.600 | 1.600 | 1.600 | 1,405 |
| 2024-07-12 | 1.600 | 1.690 | 1.600 | 1.600 | 1.600 | 29 |
| 2024-07-11 | 1.600 | 1.730 | 1.500 | 1.600 | 1.600 | 495,123 |
| 2024-07-10 | 1.700 | 1.810 | 1.500 | 1.700 | 1.700 | 217,751 |
| 2024-07-09 | 1.700 | 1.900 | 1.500 | 1.700 | 1.700 | 373,610 |
| 2024-07-05 | 1.700 | 1.700 | 1.500 | 1.600 | 1.600 | 532,504 |
| 2024-07-04 | 1.700 | 1.700 | 1.600 | 1.700 | 1.700 | 116 |
| 2024-07-02 | 1.700 | 1.700 | 1.600 | 1.700 | 1.700 | 2,518,139 |
| 2024-07-01 | 1.700 | 1.700 | 1.600 | 1.700 | 1.700 | 1,009,432 |
| 2024-06-26 | 1.750 | 1.800 | 1.600 | 1.700 | 1.700 | 223,130 |
| 2024-06-25 | 1.750 | 1.800 | 1.700 | 1.750 | 1.750 | 2,319 |
| 2024-06-24 | 1.750 | 1.770 | 1.700 | 1.750 | 1.750 | 79,368 |
| 2024-06-21 | 1.750 | 1.750 | 1.700 | 1.750 | 1.750 | 50,000 |
| 2024-06-20 | 1.750 | 1.770 | 1.701 | 1.750 | 1.750 | 20,775 |
| 2024-06-19 | 1.800 | 1.876 | 1.700 | 1.750 | 1.750 | 98,410 |
| 2024-06-17 | 1.800 | 1.800 | 1.700 | 1.800 | 1.800 | 51,015 |
| 2024-06-14 | 1.950 | 2.100 | 1.700 | 1.800 | 1.800 | 78,911 |
| 2024-06-13 | 1.950 | 1.950 | 1.950 | 1.950 | 1.950 | 25,000 |
| 2024-06-12 | 1.950 | 1.950 | 1.940 | 1.950 | 1.950 | 2,550 |
| 2024-06-10 | 1.950 | 1.950 | 1.820 | 1.950 | 1.950 | 99,118 |
| 2024-06-07 | 1.950 | 1.950 | 1.800 | 1.950 | 1.950 | 39,182 |
| 2024-06-06 | 2.000 | 2.080 | 1.900 | 2.000 | 2.000 | 10,795 |
| 2024-06-05 | 2.000 | 2.000 | 1.900 | 2.000 | 2.000 | 153,389 |
| 2024-06-04 | 2.000 | 2.000 | 1.900 | 2.000 | 2.000 | 249,752 |
| 2024-06-03 | 2.000 | 2.010 | 1.900 | 2.000 | 2.000 | 65,322 |
| 2024-05-31 | 2.000 | 2.000 | 1.900 | 2.000 | 2.000 | 97,686 |
| 2024-05-30 | 2.050 | 2.090 | 2.000 | 2.050 | 2.050 | 5,095 |
| 2024-05-29 | 2.050 | 2.050 | 2.000 | 2.050 | 2.050 | 3,867 |
| 2024-05-28 | 2.050 | 2.080 | 2.010 | 2.050 | 2.050 | 54,452 |
| 2024-05-24 | 2.050 | 2.100 | 2.000 | 2.050 | 2.050 | 1,656 |
| 2024-05-22 | 2.050 | 2.080 | 2.000 | 2.050 | 2.050 | 203,696 |
| 2024-05-21 | 2.050 | 2.050 | 2.000 | 2.050 | 2.050 | 198,414 |
| 2024-05-20 | 2.250 | 2.300 | 2.000 | 2.050 | 2.050 | 521,899 |
| 2024-05-17 | 2.200 | 2.270 | 2.110 | 2.200 | 2.200 | 12,701 |
| 2024-05-16 | 2.300 | 2.326 | 2.200 | 2.200 | 2.200 | 230,027 |
| 2024-05-15 | 2.300 | 2.318 | 2.230 | 2.300 | 2.300 | 58,139 |
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.