Cora Gold Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-04-21 | 3.700 | 3.760 | 3.700 | 3.700 | 3.700 | 349,000 |
| 2023-04-20 | 3.700 | 3.780 | 3.600 | 3.700 | 3.700 | 105,742 |
| 2023-04-19 | 3.700 | 3.700 | 3.600 | 3.700 | 3.700 | 117,583 |
| 2023-04-18 | 3.700 | 3.800 | 3.600 | 3.700 | 3.700 | 365,296 |
| 2023-04-14 | 3.650 | 3.800 | 3.600 | 3.700 | 3.700 | 61,628 |
| 2023-04-13 | 3.650 | 3.700 | 3.600 | 3.650 | 3.650 | 150 |
| 2023-04-12 | 3.700 | 3.740 | 3.600 | 3.650 | 3.650 | 335,196 |
| 2023-04-11 | 3.750 | 3.784 | 3.600 | 3.700 | 3.700 | 625,129 |
| 2023-04-06 | 3.750 | 3.750 | 3.730 | 3.750 | 3.750 | 311 |
| 2023-04-05 | 3.800 | 3.840 | 3.700 | 3.750 | 3.750 | 570,336 |
| 2023-04-04 | 3.800 | 3.900 | 3.700 | 3.800 | 3.800 | 79,511 |
| 2023-04-03 | 3.800 | 3.900 | 3.700 | 3.800 | 3.800 | 76,201 |
| 2023-03-31 | 3.800 | 3.900 | 3.700 | 3.800 | 3.800 | 10,616 |
| 2023-03-30 | 3.800 | 3.900 | 3.700 | 3.800 | 3.800 | 475 |
| 2023-03-29 | 3.850 | 3.900 | 3.700 | 3.800 | 3.800 | 129,936 |
| 2023-03-28 | 3.750 | 3.945 | 3.720 | 3.850 | 3.850 | 498,905 |
| 2023-03-27 | 3.780 | 3.840 | 3.780 | 3.840 | 3.840 | 8,055 |
| 2023-03-24 | 3.750 | 3.800 | 3.700 | 3.750 | 3.750 | 1,577 |
| 2023-03-23 | 3.700 | 3.700 | 3.700 | 3.700 | 3.700 | 300 |
| 2023-03-22 | 3.800 | 3.800 | 3.700 | 3.750 | 3.750 | 199,937 |
| 2023-03-21 | 3.800 | 3.800 | 3.700 | 3.800 | 3.800 | 52,585 |
| 2023-03-20 | 3.825 | 3.870 | 3.700 | 3.800 | 3.800 | 246,018 |
| 2023-03-17 | 3.825 | 3.825 | 3.750 | 3.825 | 3.825 | 1,004 |
| 2023-03-15 | 3.850 | 3.900 | 3.750 | 3.825 | 3.825 | 68,114 |
| 2023-03-14 | 3.850 | 3.900 | 3.800 | 3.850 | 3.850 | 20,632 |
| 2023-03-13 | 3.900 | 4.000 | 3.800 | 3.850 | 3.850 | 79,547 |
| 2023-03-09 | 3.900 | 4.000 | 3.800 | 3.900 | 3.900 | 369 |
| 2023-03-07 | 3.989 | 3.989 | 3.800 | 3.900 | 3.900 | 71,624 |
| 2023-03-06 | 4.000 | 4.200 | 3.720 | 4.000 | 4.000 | 21,040 |
| 2023-03-03 | 4.000 | 4.000 | 3.800 | 4.000 | 4.000 | 6,517 |
| 2023-03-02 | 4.100 | 4.200 | 3.800 | 4.000 | 4.000 | 272,954 |
| 2023-03-01 | 4.100 | 4.200 | 4.000 | 4.100 | 4.100 | 12,642 |
| 2023-02-28 | 4.100 | 4.200 | 4.000 | 4.100 | 4.100 | 12,701 |
| 2023-02-27 | 4.100 | 4.200 | 4.000 | 4.100 | 4.100 | 195,769 |
| 2023-02-24 | 4.100 | 4.200 | 4.000 | 4.100 | 4.100 | 31,734 |
| 2023-02-23 | 4.100 | 4.150 | 4.100 | 4.100 | 4.100 | 161,603 |
| 2023-02-22 | 4.100 | 4.200 | 4.000 | 4.100 | 4.100 | 4,412 |
| 2023-02-21 | 4.100 | 4.200 | 4.008 | 4.100 | 4.100 | 57,049 |
| 2023-02-20 | 4.100 | 4.200 | 4.000 | 4.100 | 4.100 | 57,278 |
| 2023-02-16 | 4.100 | 4.200 | 4.000 | 4.100 | 4.100 | 38,134 |
| 2023-02-15 | 4.100 | 4.150 | 4.000 | 4.100 | 4.100 | 25,525 |
| 2023-02-14 | 4.100 | 4.200 | 4.000 | 4.100 | 4.100 | 5,565 |
| 2023-02-13 | 4.075 | 4.200 | 4.075 | 4.100 | 4.100 | 312,862 |
| 2023-02-10 | 4.050 | 4.050 | 3.900 | 4.050 | 4.050 | 60,490 |
| 2023-02-09 | 4.050 | 4.098 | 3.880 | 3.880 | 3.880 | 214,138 |
| 2023-02-08 | 4.100 | 4.100 | 3.800 | 4.050 | 4.050 | 911,031 |
| 2023-02-07 | 4.400 | 4.500 | 4.000 | 4.100 | 4.100 | 380,056 |
| 2023-02-06 | 4.300 | 4.500 | 4.200 | 4.400 | 4.400 | 14,124 |
| 2023-02-03 | 4.300 | 4.500 | 4.200 | 4.400 | 4.400 | 824,378 |
| 2023-02-02 | 4.300 | 4.300 | 4.200 | 4.300 | 4.300 | 14,149 |
| 2023-02-01 | 4.350 | 4.400 | 4.200 | 4.300 | 4.300 | 244,291 |
| 2023-01-31 | 4.400 | 4.400 | 4.150 | 4.150 | 4.150 | 295,169 |
| 2023-01-30 | 4.450 | 4.500 | 4.400 | 4.450 | 4.450 | 34,299 |
| 2023-01-27 | 4.450 | 4.450 | 4.400 | 4.450 | 4.450 | 1,065 |
| 2023-01-26 | 4.450 | 4.450 | 4.400 | 4.450 | 4.450 | 26,302 |
| 2023-01-25 | 4.450 | 4.450 | 4.400 | 4.450 | 4.450 | 15,000 |
| 2023-01-24 | 4.550 | 4.600 | 4.400 | 4.500 | 4.500 | 315,723 |
| 2023-01-23 | 4.600 | 4.620 | 4.500 | 4.500 | 4.500 | 251,082 |
| 2023-01-20 | 4.600 | 4.610 | 4.500 | 4.600 | 4.600 | 9,553 |
| 2023-01-19 | 4.600 | 4.700 | 4.520 | 4.600 | 4.600 | 71,452 |
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.