Cora Gold Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-25 | 5.150 | 5.300 | 5.100 | 5.200 | 5.200 | 260,953 |
| 2022-07-22 | 5.150 | 5.300 | 5.000 | 5.150 | 5.150 | 4,171,051 |
| 2022-07-21 | 5.400 | 5.500 | 4.850 | 5.150 | 5.150 | 578,068 |
| 2022-07-20 | 5.700 | 5.700 | 5.300 | 5.300 | 5.300 | 147,803 |
| 2022-07-19 | 5.750 | 6.000 | 5.300 | 5.700 | 5.700 | 426,490 |
| 2022-07-18 | 5.600 | 5.600 | 5.500 | 5.600 | 5.600 | 38,944 |
| 2022-07-15 | 5.600 | 5.700 | 5.500 | 5.600 | 5.600 | 10,056 |
| 2022-07-14 | 5.718 | 5.718 | 5.500 | 5.600 | 5.600 | 437,391 |
| 2022-07-13 | 5.800 | 5.800 | 5.600 | 5.800 | 5.800 | 7,867 |
| 2022-07-12 | 5.800 | 5.800 | 5.600 | 5.800 | 5.800 | 7,740 |
| 2022-07-11 | 5.800 | 5.800 | 5.600 | 5.800 | 5.800 | 123,316 |
| 2022-07-08 | 5.900 | 6.000 | 5.800 | 5.850 | 5.850 | 153,977 |
| 2022-07-07 | 6.000 | 6.100 | 5.800 | 5.900 | 5.900 | 197,055 |
| 2022-07-06 | 6.150 | 6.150 | 6.000 | 6.150 | 6.150 | 147,948 |
| 2022-07-05 | 6.100 | 6.160 | 6.000 | 6.100 | 6.100 | 293,052 |
| 2022-07-04 | 6.100 | 6.100 | 6.000 | 6.100 | 6.100 | 40,924 |
| 2022-07-01 | 6.100 | 6.150 | 6.000 | 6.100 | 6.100 | 320,334 |
| 2022-06-30 | 6.400 | 6.400 | 6.100 | 6.100 | 6.100 | 166,076 |
| 2022-06-28 | 6.400 | 6.425 | 6.300 | 6.400 | 6.400 | 80,238 |
| 2022-06-27 | 6.400 | 6.450 | 6.300 | 6.400 | 6.400 | 25,001 |
| 2022-06-24 | 6.350 | 6.350 | 6.300 | 6.350 | 6.350 | 250,178 |
| 2022-06-23 | 6.350 | 6.350 | 6.300 | 6.350 | 6.350 | 233,783 |
| 2022-06-22 | 6.500 | 6.500 | 6.350 | 6.350 | 6.350 | 123,770 |
| 2022-06-21 | 6.600 | 6.600 | 6.400 | 6.550 | 6.550 | 278,655 |
| 2022-06-20 | 6.700 | 6.880 | 6.500 | 6.650 | 6.650 | 103,970 |
| 2022-06-17 | 6.720 | 6.720 | 6.606 | 6.700 | 6.700 | 268,207 |
| 2022-06-16 | 6.800 | 6.800 | 6.700 | 6.800 | 6.800 | 154,789 |
| 2022-06-15 | 6.900 | 6.900 | 6.720 | 6.900 | 6.900 | 5,300 |
| 2022-06-14 | 6.900 | 6.925 | 6.900 | 6.900 | 6.900 | 8,928 |
| 2022-06-13 | 7.150 | 7.300 | 6.800 | 6.900 | 6.900 | 165,062 |
| 2022-06-10 | 7.150 | 7.150 | 7.000 | 7.150 | 7.150 | 19,195 |
| 2022-06-09 | 7.150 | 7.150 | 7.150 | 7.150 | 7.150 | 55 |
| 2022-06-08 | 7.150 | 7.150 | 7.000 | 7.150 | 7.150 | 52,163 |
| 2022-06-07 | 7.300 | 7.300 | 7.000 | 7.150 | 7.150 | 43,685 |
| 2022-06-06 | 7.300 | 7.300 | 7.100 | 7.300 | 7.300 | 165,086 |
| 2022-06-01 | 7.300 | 7.320 | 7.260 | 7.300 | 7.300 | 17,438 |
| 2022-05-31 | 7.300 | 7.325 | 7.250 | 7.300 | 7.300 | 30,071 |
| 2022-05-30 | 7.300 | 7.375 | 7.250 | 7.300 | 7.300 | 254,013 |
| 2022-05-27 | 7.200 | 7.200 | 7.160 | 7.200 | 7.200 | 128,169 |
| 2022-05-26 | 7.100 | 7.100 | 7.000 | 7.000 | 7.000 | 367,066 |
| 2022-05-25 | 7.200 | 7.200 | 7.100 | 7.200 | 7.200 | 210,000 |
| 2022-05-24 | 7.200 | 7.200 | 7.025 | 7.200 | 7.200 | 1,104,974 |
| 2022-05-23 | 7.250 | 7.250 | 7.100 | 7.250 | 7.250 | 184,530 |
| 2022-05-20 | 7.200 | 7.250 | 7.050 | 7.250 | 7.250 | 569,906 |
| 2022-05-19 | 7.200 | 7.200 | 7.100 | 7.200 | 7.200 | 242,938 |
| 2022-05-18 | 7.250 | 7.400 | 7.100 | 7.250 | 7.250 | 695,583 |
| 2022-05-17 | 7.150 | 7.340 | 7.025 | 7.340 | 7.340 | 398,317 |
| 2022-05-16 | 7.050 | 7.300 | 7.010 | 7.200 | 7.200 | 84,420 |
| 2022-05-13 | 7.000 | 7.100 | 6.890 | 7.050 | 7.050 | 598,549 |
| 2022-05-12 | 7.000 | 7.125 | 6.950 | 7.000 | 7.000 | 387,154 |
| 2022-05-11 | 7.000 | 7.003 | 6.975 | 7.000 | 7.000 | 162,265 |
| 2022-05-10 | 7.050 | 7.200 | 6.700 | 7.000 | 7.000 | 896,732 |
| 2022-05-09 | 7.500 | 7.580 | 6.800 | 7.200 | 7.200 | 752,719 |
| 2022-05-06 | 7.325 | 7.325 | 7.200 | 7.250 | 7.250 | 203,750 |
| 2022-05-05 | 7.300 | 7.400 | 7.200 | 7.400 | 7.400 | 826,207 |
| 2022-05-04 | 7.300 | 7.378 | 7.200 | 7.300 | 7.300 | 422,113 |
| 2022-05-03 | 7.350 | 7.380 | 7.225 | 7.300 | 7.300 | 115,491 |
| 2022-04-29 | 7.400 | 7.400 | 7.300 | 7.350 | 7.350 | 218,917 |
| 2022-04-28 | 7.400 | 7.480 | 7.320 | 7.400 | 7.400 | 300,003 |
| 2022-04-27 | 7.690 | 7.690 | 7.300 | 7.400 | 7.400 | 640,594 |
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.