Cora Gold Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-13 | 2.300 | 2.326 | 2.220 | 2.300 | 2.300 | 80,238 |
| 2024-05-10 | 2.300 | 2.400 | 2.200 | 2.300 | 2.300 | 413,505 |
| 2024-05-09 | 2.300 | 2.400 | 2.200 | 2.300 | 2.300 | 12,563 |
| 2024-05-08 | 2.300 | 2.340 | 2.252 | 2.300 | 2.300 | 81,047 |
| 2024-05-07 | 2.300 | 2.300 | 2.225 | 2.300 | 2.300 | 117,458 |
| 2024-05-03 | 2.300 | 2.400 | 2.300 | 2.300 | 2.300 | 83 |
| 2024-05-02 | 2.300 | 2.300 | 2.240 | 2.300 | 2.300 | 2,385 |
| 2024-05-01 | 2.300 | 2.400 | 2.300 | 2.300 | 2.300 | 97 |
| 2024-04-30 | 2.300 | 2.300 | 2.240 | 2.300 | 2.300 | 19,699 |
| 2024-04-29 | 2.300 | 2.400 | 2.240 | 2.300 | 2.300 | 103,452 |
| 2024-04-26 | 2.300 | 2.400 | 2.200 | 2.220 | 2.220 | 63,905 |
| 2024-04-25 | 2.300 | 2.400 | 2.200 | 2.300 | 2.300 | 35,341 |
| 2024-04-22 | 2.300 | 2.400 | 2.220 | 2.300 | 2.300 | 47,732 |
| 2024-04-19 | 2.200 | 2.400 | 2.000 | 2.300 | 2.300 | 231,364 |
| 2024-04-18 | 2.300 | 2.400 | 2.280 | 2.300 | 2.300 | 872 |
| 2024-04-17 | 2.300 | 2.400 | 2.200 | 2.300 | 2.300 | 65,070 |
| 2024-04-16 | 2.300 | 2.300 | 2.160 | 2.300 | 2.300 | 41,608 |
| 2024-04-15 | 2.150 | 2.400 | 2.100 | 2.200 | 2.200 | 830,437 |
| 2024-04-12 | 2.100 | 2.300 | 2.000 | 2.200 | 2.200 | 4,260,956 |
| 2024-04-10 | 2.100 | 2.190 | 2.030 | 2.100 | 2.100 | 77,544 |
| 2024-04-09 | 2.100 | 2.190 | 2.030 | 2.100 | 2.100 | 31,297 |
| 2024-04-08 | 1.800 | 2.200 | 1.700 | 2.100 | 2.100 | 1,179,865 |
| 2024-04-05 | 1.750 | 1.800 | 1.750 | 1.750 | 1.750 | 68,392 |
| 2024-04-04 | 1.750 | 1.789 | 1.728 | 1.750 | 1.750 | 318,127 |
| 2024-04-03 | 1.750 | 1.750 | 1.700 | 1.750 | 1.750 | 42,114 |
| 2024-04-02 | 1.750 | 1.795 | 1.720 | 1.750 | 1.750 | 66,853 |
| 2024-03-28 | 1.750 | 1.800 | 1.700 | 1.760 | 1.760 | 290,829 |
| 2024-03-27 | 1.750 | 1.800 | 1.720 | 1.750 | 1.750 | 68,880 |
| 2024-03-26 | 1.750 | 1.800 | 1.710 | 1.750 | 1.750 | 365,000 |
| 2024-03-25 | 1.750 | 1.920 | 1.700 | 1.750 | 1.750 | 51,889 |
| 2024-03-21 | 1.750 | 1.750 | 1.700 | 1.750 | 1.750 | 33,173 |
| 2024-03-20 | 1.850 | 1.900 | 1.701 | 1.750 | 1.750 | 1,949,507 |
| 2024-03-19 | 1.850 | 1.870 | 1.800 | 1.850 | 1.850 | 22,229 |
| 2024-03-18 | 1.850 | 1.900 | 1.800 | 1.900 | 1.900 | 80,052 |
| 2024-03-15 | 1.900 | 1.990 | 1.800 | 1.850 | 1.850 | 100,090 |
| 2024-03-14 | 1.900 | 1.900 | 1.810 | 1.900 | 1.900 | 47,373 |
| 2024-03-13 | 2.000 | 2.000 | 1.900 | 1.950 | 1.950 | 142,536 |
| 2024-03-11 | 1.975 | 1.975 | 1.900 | 1.970 | 1.970 | 145,860 |
| 2024-03-08 | 2.000 | 2.000 | 1.900 | 2.000 | 2.000 | 53,196 |
| 2024-03-07 | 2.050 | 2.050 | 1.950 | 2.000 | 2.000 | 150,517 |
| 2024-03-06 | 2.100 | 2.145 | 2.100 | 2.100 | 2.100 | 7,500 |
| 2024-03-05 | 2.200 | 2.300 | 2.100 | 2.100 | 2.100 | 96,804 |
| 2024-03-01 | 2.200 | 2.200 | 2.100 | 2.200 | 2.200 | 29,536 |
| 2024-02-29 | 2.200 | 2.300 | 2.100 | 2.200 | 2.200 | 15,904 |
| 2024-02-28 | 2.200 | 2.200 | 2.100 | 2.200 | 2.200 | 1,577 |
| 2024-02-27 | 2.200 | 2.200 | 2.100 | 2.200 | 2.200 | 148,418 |
| 2024-02-26 | 2.200 | 2.200 | 2.100 | 2.200 | 2.200 | 63,610 |
| 2024-02-23 | 2.200 | 2.200 | 2.100 | 2.200 | 2.200 | 33,195 |
| 2024-02-22 | 2.200 | 2.200 | 2.100 | 2.200 | 2.200 | 169,285 |
| 2024-02-21 | 2.200 | 2.340 | 2.200 | 2.200 | 2.200 | 9,411 |
| 2024-02-20 | 2.200 | 2.300 | 2.120 | 2.200 | 2.200 | 36,906 |
| 2024-02-16 | 2.200 | 2.244 | 2.120 | 2.200 | 2.200 | 699,732 |
| 2024-02-15 | 2.200 | 2.300 | 2.100 | 2.200 | 2.200 | 9,576 |
| 2024-02-12 | 2.200 | 2.300 | 2.100 | 2.200 | 2.200 | 132,797 |
| 2024-02-09 | 2.200 | 2.300 | 2.100 | 2.300 | 2.300 | 120,678 |
| 2024-02-07 | 2.200 | 2.200 | 2.100 | 2.200 | 2.200 | 75,537 |
| 2024-02-06 | 2.200 | 2.200 | 2.100 | 2.200 | 2.200 | 68,007 |
| 2024-02-05 | 2.200 | 2.300 | 2.100 | 2.200 | 2.200 | 319,757 |
| 2024-02-02 | 2.200 | 2.200 | 2.100 | 2.200 | 2.200 | 233,953 |
| 2024-01-31 | 2.180 | 2.180 | 2.150 | 2.150 | 2.150 | 45,323 |
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.