Cora Gold Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-20 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 28,230 |
| 2023-07-19 | 3.550 | 3.575 | 3.400 | 3.500 | 3.500 | 325,010 |
| 2023-07-18 | 3.550 | 3.600 | 3.525 | 3.550 | 3.550 | 255,223 |
| 2023-07-17 | 3.550 | 3.600 | 3.500 | 3.550 | 3.550 | 82,564 |
| 2023-07-14 | 3.550 | 3.600 | 3.500 | 3.550 | 3.550 | 229 |
| 2023-07-13 | 3.600 | 3.900 | 3.500 | 3.550 | 3.550 | 979,170 |
| 2023-07-12 | 3.600 | 3.600 | 3.500 | 3.600 | 3.600 | 31 |
| 2023-07-11 | 3.600 | 3.700 | 3.580 | 3.600 | 3.600 | 70,276 |
| 2023-07-10 | 3.600 | 3.650 | 3.600 | 3.600 | 3.600 | 100,034 |
| 2023-07-07 | 3.600 | 3.650 | 3.500 | 3.600 | 3.600 | 31,765 |
| 2023-07-06 | 3.600 | 3.600 | 3.580 | 3.600 | 3.600 | 15 |
| 2023-07-05 | 3.600 | 3.600 | 3.567 | 3.600 | 3.600 | 10,500 |
| 2023-07-04 | 3.600 | 3.900 | 3.500 | 3.600 | 3.600 | 16,953 |
| 2023-07-03 | 3.600 | 3.700 | 3.500 | 3.700 | 3.700 | 126,196 |
| 2023-06-30 | 3.600 | 3.700 | 3.500 | 3.700 | 3.700 | 623,536 |
| 2023-06-29 | 3.600 | 3.700 | 3.500 | 3.700 | 3.700 | 210,837 |
| 2023-06-28 | 3.600 | 3.700 | 3.500 | 3.700 | 3.700 | 222,686 |
| 2023-06-27 | 3.600 | 3.680 | 3.500 | 3.600 | 3.600 | 822,407 |
| 2023-06-26 | 3.600 | 3.619 | 3.500 | 3.600 | 3.600 | 250,145 |
| 2023-06-23 | 3.648 | 3.648 | 3.500 | 3.600 | 3.600 | 40,558 |
| 2023-06-22 | 3.650 | 3.700 | 3.600 | 3.650 | 3.650 | 350,130 |
| 2023-06-21 | 3.650 | 3.680 | 3.600 | 3.650 | 3.650 | 2,295 |
| 2023-06-20 | 3.650 | 3.650 | 3.600 | 3.650 | 3.650 | 1,580,000 |
| 2023-06-19 | 3.650 | 3.700 | 3.600 | 3.650 | 3.650 | 143,173 |
| 2023-06-16 | 3.600 | 3.880 | 3.550 | 3.650 | 3.650 | 144,518 |
| 2023-06-15 | 3.600 | 3.700 | 3.500 | 3.600 | 3.600 | 165,619 |
| 2023-06-14 | 3.550 | 3.600 | 3.440 | 3.600 | 3.600 | 989,573 |
| 2023-06-13 | 3.600 | 3.600 | 3.500 | 3.550 | 3.550 | 1,803,750 |
| 2023-06-12 | 3.600 | 3.600 | 3.300 | 3.300 | 3.300 | 519,661 |
| 2023-06-09 | 3.600 | 3.700 | 3.500 | 3.600 | 3.600 | 7,239 |
| 2023-06-08 | 3.600 | 3.700 | 3.500 | 3.600 | 3.600 | 55,453 |
| 2023-06-07 | 3.600 | 3.640 | 3.500 | 3.640 | 3.640 | 38,160 |
| 2023-06-06 | 3.600 | 3.600 | 3.500 | 3.600 | 3.600 | 4,543 |
| 2023-06-05 | 3.600 | 3.700 | 3.500 | 3.600 | 3.600 | 15,081 |
| 2023-06-02 | 3.600 | 3.700 | 3.500 | 3.600 | 3.600 | 10,205 |
| 2023-06-01 | 3.600 | 3.780 | 3.500 | 3.600 | 3.600 | 8,154 |
| 2023-05-31 | 3.600 | 3.700 | 3.400 | 3.600 | 3.600 | 90,358 |
| 2023-05-30 | 3.700 | 3.700 | 3.500 | 3.600 | 3.600 | 358,843 |
| 2023-05-26 | 3.800 | 3.900 | 3.700 | 3.800 | 3.800 | 54,948 |
| 2023-05-25 | 3.800 | 3.980 | 3.800 | 3.800 | 3.800 | 103,073 |
| 2023-05-24 | 3.800 | 3.900 | 3.700 | 3.800 | 3.800 | 49,002 |
| 2023-05-23 | 3.800 | 3.900 | 3.700 | 3.800 | 3.800 | 59,971 |
| 2023-05-22 | 3.800 | 3.900 | 3.700 | 3.800 | 3.800 | 42,144 |
| 2023-05-19 | 3.800 | 3.900 | 3.600 | 3.800 | 3.800 | 308,203 |
| 2023-05-18 | 3.800 | 3.900 | 3.600 | 3.800 | 3.800 | 118,774 |
| 2023-05-17 | 3.800 | 3.900 | 3.700 | 3.800 | 3.800 | 58,440 |
| 2023-05-16 | 3.800 | 3.900 | 3.700 | 3.800 | 3.800 | 63,904 |
| 2023-05-15 | 3.800 | 3.900 | 3.700 | 3.900 | 3.900 | 46,518 |
| 2023-05-12 | 3.800 | 3.900 | 3.700 | 3.800 | 3.800 | 222,234 |
| 2023-05-11 | 3.818 | 3.900 | 3.818 | 3.900 | 3.900 | 87,814 |
| 2023-05-10 | 3.800 | 3.900 | 3.700 | 3.900 | 3.900 | 114,446 |
| 2023-05-09 | 3.800 | 3.900 | 3.700 | 3.700 | 3.700 | 92,422 |
| 2023-05-05 | 3.800 | 3.900 | 3.700 | 3.800 | 3.800 | 933,494 |
| 2023-05-04 | 3.780 | 3.900 | 3.780 | 3.800 | 3.800 | 61,597 |
| 2023-05-02 | 3.750 | 3.780 | 3.600 | 3.750 | 3.750 | 436,323 |
| 2023-04-28 | 3.700 | 3.760 | 3.700 | 3.750 | 3.750 | 129,816 |
| 2023-04-27 | 3.700 | 3.800 | 3.600 | 3.700 | 3.700 | 24,533 |
| 2023-04-26 | 3.700 | 3.800 | 3.600 | 3.700 | 3.700 | 23,088 |
| 2023-04-25 | 3.700 | 3.780 | 3.600 | 3.700 | 3.700 | 66,497 |
| 2023-04-24 | 3.700 | 3.800 | 3.600 | 3.700 | 3.700 | 23,074 |
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.