Cora Gold Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-18 | 4.600 | 4.700 | 4.500 | 4.600 | 4.600 | 10,034 |
| 2023-01-17 | 4.400 | 4.600 | 4.400 | 4.600 | 4.600 | 487,059 |
| 2023-01-16 | 4.250 | 4.300 | 4.250 | 4.250 | 4.250 | 75,721 |
| 2023-01-13 | 4.250 | 4.300 | 4.200 | 4.250 | 4.250 | 82,474 |
| 2023-01-12 | 4.250 | 4.300 | 4.200 | 4.250 | 4.250 | 36,331 |
| 2023-01-11 | 4.200 | 4.300 | 4.100 | 4.250 | 4.250 | 12,681 |
| 2023-01-10 | 4.200 | 4.300 | 4.160 | 4.200 | 4.200 | 784 |
| 2023-01-09 | 4.275 | 4.300 | 4.200 | 4.200 | 4.200 | 230,359 |
| 2023-01-06 | 4.300 | 4.370 | 4.200 | 4.250 | 4.250 | 555,899 |
| 2023-01-05 | 4.351 | 4.351 | 4.250 | 4.250 | 4.250 | 397,675 |
| 2023-01-04 | 4.350 | 4.500 | 4.300 | 4.400 | 4.400 | 97,855 |
| 2023-01-03 | 4.225 | 4.400 | 4.200 | 4.350 | 4.350 | 181,978 |
| 2022-12-30 | 4.175 | 4.300 | 4.100 | 4.225 | 4.225 | 30,216 |
| 2022-12-29 | 4.200 | 4.300 | 4.100 | 4.175 | 4.175 | 224,883 |
| 2022-12-28 | 4.150 | 4.300 | 4.100 | 4.200 | 4.200 | 330,931 |
| 2022-12-23 | 3.600 | 4.300 | 3.600 | 4.150 | 4.150 | 3,116,107 |
| 2022-12-22 | 3.600 | 3.700 | 3.600 | 3.600 | 3.600 | 4,054 |
| 2022-12-21 | 3.600 | 3.700 | 3.500 | 3.600 | 3.600 | 47,048 |
| 2022-12-20 | 3.600 | 3.700 | 3.500 | 3.600 | 3.600 | 109,968 |
| 2022-12-19 | 3.600 | 3.700 | 3.500 | 3.600 | 3.600 | 66,862 |
| 2022-12-16 | 3.600 | 3.670 | 3.500 | 3.600 | 3.600 | 158,546 |
| 2022-12-15 | 3.805 | 3.805 | 3.500 | 3.600 | 3.600 | 1,125,473 |
| 2022-12-14 | 3.900 | 3.900 | 3.800 | 3.900 | 3.900 | 172,279 |
| 2022-12-13 | 3.900 | 4.000 | 3.800 | 3.900 | 3.900 | 43,920 |
| 2022-12-12 | 3.850 | 3.900 | 3.720 | 3.900 | 3.900 | 396,210 |
| 2022-12-09 | 4.000 | 4.035 | 3.683 | 3.850 | 3.850 | 423,565 |
| 2022-12-08 | 4.100 | 4.125 | 3.900 | 4.000 | 4.000 | 499,427 |
| 2022-12-07 | 4.200 | 4.217 | 4.006 | 4.100 | 4.100 | 40,228 |
| 2022-12-06 | 4.200 | 4.225 | 4.200 | 4.200 | 4.200 | 5,118 |
| 2022-12-05 | 4.200 | 4.300 | 4.100 | 4.100 | 4.100 | 22,490 |
| 2022-12-02 | 4.250 | 4.300 | 4.100 | 4.200 | 4.200 | 70,232 |
| 2022-12-01 | 4.250 | 4.300 | 4.200 | 4.250 | 4.250 | 50,932 |
| 2022-11-30 | 4.400 | 4.500 | 4.200 | 4.250 | 4.250 | 113,171 |
| 2022-11-29 | 4.400 | 4.400 | 4.300 | 4.400 | 4.400 | 36,453 |
| 2022-11-28 | 4.400 | 4.400 | 4.302 | 4.400 | 4.400 | 60,096 |
| 2022-11-25 | 4.400 | 4.400 | 4.300 | 4.400 | 4.400 | 286,382 |
| 2022-11-24 | 4.600 | 4.600 | 4.400 | 4.400 | 4.400 | 168,740 |
| 2022-11-23 | 4.600 | 4.800 | 4.450 | 4.600 | 4.600 | 48,365 |
| 2022-11-22 | 4.564 | 4.690 | 4.564 | 4.600 | 4.600 | 101,067 |
| 2022-11-21 | 4.300 | 4.700 | 4.200 | 4.550 | 4.550 | 1,438,424 |
| 2022-11-18 | 4.250 | 4.250 | 4.100 | 4.250 | 4.250 | 16,724 |
| 2022-11-17 | 4.250 | 4.400 | 4.103 | 4.250 | 4.250 | 50,112 |
| 2022-11-16 | 4.200 | 4.250 | 4.100 | 4.250 | 4.250 | 273,290 |
| 2022-11-15 | 4.325 | 4.370 | 4.100 | 4.150 | 4.150 | 625,000 |
| 2022-11-14 | 4.325 | 4.388 | 4.200 | 4.325 | 4.325 | 365 |
| 2022-11-11 | 4.375 | 4.450 | 4.200 | 4.200 | 4.200 | 344,227 |
| 2022-11-10 | 4.375 | 4.400 | 4.300 | 4.375 | 4.375 | 53,332 |
| 2022-11-09 | 4.350 | 4.600 | 4.300 | 4.375 | 4.375 | 87,640 |
| 2022-11-08 | 4.300 | 4.500 | 4.300 | 4.500 | 4.500 | 57,669 |
| 2022-11-07 | 4.250 | 4.300 | 4.250 | 4.300 | 4.300 | 122,802 |
| 2022-11-04 | 4.200 | 4.259 | 4.104 | 4.200 | 4.200 | 42,855 |
| 2022-11-03 | 4.200 | 4.300 | 4.100 | 4.200 | 4.200 | 213,716 |
| 2022-11-02 | 4.250 | 4.290 | 4.017 | 4.290 | 4.290 | 138,201 |
| 2022-11-01 | 4.250 | 4.275 | 4.200 | 4.250 | 4.250 | 83,273 |
| 2022-10-31 | 4.700 | 4.900 | 4.200 | 4.250 | 4.250 | 363,562 |
| 2022-10-28 | 4.700 | 4.700 | 4.500 | 4.700 | 4.700 | 824 |
| 2022-10-27 | 4.700 | 4.900 | 4.500 | 4.700 | 4.700 | 12,491 |
| 2022-10-26 | 4.700 | 4.700 | 4.480 | 4.700 | 4.700 | 85,000 |
| 2022-10-25 | 4.600 | 4.600 | 4.500 | 4.600 | 4.600 | 116,557 |
| 2022-10-24 | 4.700 | 4.900 | 4.250 | 4.700 | 4.700 | 39,364 |
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.