Cora Gold Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-21 | 4.700 | 4.900 | 4.500 | 4.700 | 4.700 | 30,688 |
| 2022-10-20 | 4.700 | 4.700 | 4.560 | 4.700 | 4.700 | 5,914 |
| 2022-10-19 | 4.700 | 4.700 | 4.500 | 4.700 | 4.700 | 70,100 |
| 2022-10-18 | 4.700 | 4.700 | 4.500 | 4.700 | 4.700 | 12,150 |
| 2022-10-17 | 4.600 | 4.700 | 4.500 | 4.600 | 4.600 | 43,467 |
| 2022-10-12 | 4.600 | 4.700 | 4.500 | 4.600 | 4.600 | 8,488 |
| 2022-10-11 | 4.600 | 4.625 | 4.600 | 4.600 | 4.600 | 713 |
| 2022-10-10 | 4.600 | 4.617 | 4.500 | 4.600 | 4.600 | 36,727 |
| 2022-10-07 | 4.700 | 4.900 | 4.500 | 4.600 | 4.600 | 103,352 |
| 2022-10-06 | 4.700 | 4.900 | 4.500 | 4.700 | 4.700 | 832 |
| 2022-10-05 | 4.700 | 4.750 | 4.700 | 4.700 | 4.700 | 17,000 |
| 2022-10-04 | 4.750 | 4.900 | 4.500 | 4.700 | 4.700 | 91,255 |
| 2022-10-03 | 4.750 | 4.900 | 4.600 | 4.750 | 4.750 | 1,327 |
| 2022-09-30 | 4.750 | 4.750 | 4.600 | 4.750 | 4.750 | 11,278 |
| 2022-09-29 | 4.750 | 4.750 | 4.600 | 4.750 | 4.750 | 13,568 |
| 2022-09-28 | 4.750 | 4.750 | 4.600 | 4.750 | 4.750 | 5,000 |
| 2022-09-27 | 4.750 | 4.750 | 4.600 | 4.750 | 4.750 | 64,222 |
| 2022-09-26 | 4.800 | 4.900 | 4.700 | 4.800 | 4.800 | 67,923 |
| 2022-09-23 | 4.800 | 4.900 | 4.700 | 4.800 | 4.800 | 26,847 |
| 2022-09-22 | 4.800 | 4.800 | 4.710 | 4.800 | 4.800 | 30,000 |
| 2022-09-21 | 4.800 | 4.800 | 4.790 | 4.800 | 4.800 | 124,631 |
| 2022-09-20 | 4.800 | 4.900 | 4.700 | 4.800 | 4.800 | 87,655 |
| 2022-09-16 | 4.800 | 4.830 | 4.700 | 4.800 | 4.800 | 54,062 |
| 2022-09-15 | 4.800 | 4.900 | 4.700 | 4.800 | 4.800 | 606 |
| 2022-09-14 | 4.800 | 4.830 | 4.800 | 4.800 | 4.800 | 4,142 |
| 2022-09-13 | 4.800 | 4.800 | 4.721 | 4.800 | 4.800 | 11,265 |
| 2022-09-12 | 4.800 | 4.900 | 4.700 | 4.800 | 4.800 | 193,668 |
| 2022-09-09 | 4.700 | 4.855 | 4.700 | 4.800 | 4.800 | 378,332 |
| 2022-09-08 | 4.550 | 4.678 | 4.500 | 4.670 | 4.670 | 360,920 |
| 2022-09-07 | 4.550 | 4.700 | 4.400 | 4.550 | 4.550 | 129,375 |
| 2022-09-06 | 4.550 | 4.700 | 4.400 | 4.550 | 4.550 | 30,243 |
| 2022-09-05 | 4.300 | 4.645 | 4.300 | 4.550 | 4.550 | 387,752 |
| 2022-09-02 | 4.250 | 4.300 | 4.250 | 4.250 | 4.250 | 6,126 |
| 2022-09-01 | 4.250 | 4.368 | 4.027 | 4.250 | 4.250 | 199,181 |
| 2022-08-31 | 4.350 | 4.399 | 4.000 | 4.250 | 4.250 | 281,099 |
| 2022-08-30 | 4.350 | 4.450 | 4.215 | 4.350 | 4.350 | 136,625 |
| 2022-08-26 | 4.350 | 4.450 | 4.325 | 4.350 | 4.350 | 301,418 |
| 2022-08-25 | 4.490 | 4.490 | 4.210 | 4.350 | 4.350 | 603,558 |
| 2022-08-24 | 4.550 | 4.600 | 4.400 | 4.500 | 4.500 | 185,435 |
| 2022-08-23 | 4.802 | 4.802 | 4.450 | 4.550 | 4.550 | 368,197 |
| 2022-08-22 | 4.850 | 5.000 | 4.626 | 4.850 | 4.850 | 85,951 |
| 2022-08-19 | 4.850 | 5.100 | 4.730 | 4.850 | 4.850 | 106,988 |
| 2022-08-18 | 4.850 | 5.000 | 4.700 | 4.850 | 4.850 | 28,209 |
| 2022-08-17 | 4.850 | 4.850 | 4.699 | 4.850 | 4.850 | 122,935 |
| 2022-08-16 | 4.850 | 4.870 | 4.700 | 4.850 | 4.850 | 24,146 |
| 2022-08-15 | 4.850 | 4.900 | 4.733 | 4.900 | 4.900 | 19,559 |
| 2022-08-12 | 4.850 | 5.000 | 4.850 | 4.850 | 4.850 | 52,707 |
| 2022-08-11 | 4.849 | 5.000 | 4.849 | 4.850 | 4.850 | 36,463 |
| 2022-08-10 | 4.800 | 4.900 | 4.710 | 4.800 | 4.800 | 18,882 |
| 2022-08-09 | 4.900 | 4.910 | 4.800 | 4.800 | 4.800 | 172,665 |
| 2022-08-08 | 4.900 | 5.000 | 4.826 | 4.900 | 4.900 | 51,683 |
| 2022-08-05 | 5.040 | 5.040 | 4.800 | 4.900 | 4.900 | 82,232 |
| 2022-08-04 | 5.050 | 5.200 | 4.900 | 5.050 | 5.050 | 194,329 |
| 2022-08-03 | 4.700 | 5.200 | 4.700 | 5.040 | 5.040 | 1,326,224 |
| 2022-08-02 | 4.900 | 5.000 | 4.410 | 4.410 | 4.410 | 494,284 |
| 2022-08-01 | 4.900 | 4.925 | 4.650 | 4.900 | 4.900 | 322,571 |
| 2022-07-29 | 5.000 | 5.000 | 4.980 | 5.000 | 5.000 | 19,224 |
| 2022-07-28 | 5.050 | 5.050 | 4.915 | 5.050 | 5.050 | 152,320 |
| 2022-07-27 | 5.000 | 5.000 | 4.800 | 4.800 | 4.800 | 151,989 |
| 2022-07-26 | 5.070 | 5.070 | 4.900 | 5.050 | 5.050 | 160,563 |
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.