Cora Gold Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-26 | 7.741 | 7.741 | 7.500 | 7.700 | 7.700 | 113,565 |
| 2022-04-25 | 7.802 | 7.802 | 7.600 | 7.800 | 7.800 | 108,334 |
| 2022-04-22 | 7.950 | 7.980 | 7.800 | 7.950 | 7.950 | 54,278 |
| 2022-04-21 | 7.950 | 8.100 | 7.800 | 7.950 | 7.950 | 509,539 |
| 2022-04-20 | 7.950 | 8.034 | 7.838 | 7.950 | 7.950 | 117,337 |
| 2022-04-19 | 8.000 | 8.070 | 7.672 | 7.950 | 7.950 | 470,378 |
| 2022-04-14 | 7.950 | 8.100 | 7.820 | 8.000 | 8.000 | 364,817 |
| 2022-04-13 | 8.000 | 8.100 | 7.695 | 7.900 | 7.900 | 707,516 |
| 2022-04-12 | 7.450 | 8.240 | 7.260 | 8.000 | 8.000 | 1,690,514 |
| 2022-04-11 | 7.450 | 7.490 | 7.250 | 7.350 | 7.350 | 166,460 |
| 2022-04-08 | 7.450 | 7.450 | 7.230 | 7.450 | 7.450 | 161,021 |
| 2022-04-07 | 7.450 | 7.505 | 7.220 | 7.450 | 7.450 | 389,848 |
| 2022-04-06 | 7.350 | 7.548 | 7.300 | 7.450 | 7.450 | 285,140 |
| 2022-04-05 | 7.450 | 7.500 | 7.200 | 7.350 | 7.350 | 83,611 |
| 2022-04-04 | 7.500 | 7.700 | 7.031 | 7.450 | 7.450 | 231,517 |
| 2022-04-01 | 7.180 | 7.588 | 7.180 | 7.500 | 7.500 | 748,326 |
| 2022-03-31 | 7.200 | 7.300 | 7.000 | 7.050 | 7.050 | 101,103 |
| 2022-03-30 | 7.150 | 7.270 | 7.000 | 7.200 | 7.200 | 238,208 |
| 2022-03-29 | 6.900 | 7.300 | 6.900 | 7.150 | 7.150 | 1,864,548 |
| 2022-03-28 | 7.000 | 7.000 | 6.800 | 6.900 | 6.900 | 436,787 |
| 2022-03-25 | 7.000 | 7.200 | 7.000 | 7.050 | 7.050 | 1,510,269 |
| 2022-03-24 | 7.050 | 7.059 | 6.700 | 6.950 | 6.950 | 1,462,257 |
| 2022-03-23 | 7.050 | 7.100 | 7.000 | 7.050 | 7.050 | 801,835 |
| 2022-03-22 | 7.150 | 7.200 | 7.000 | 7.200 | 7.200 | 409,049 |
| 2022-03-21 | 7.150 | 7.200 | 7.100 | 7.150 | 7.150 | 189,454 |
| 2022-03-18 | 7.200 | 7.200 | 7.100 | 7.150 | 7.150 | 859,534 |
| 2022-03-17 | 7.200 | 7.262 | 7.100 | 7.200 | 7.200 | 244,454 |
| 2022-03-16 | 7.250 | 7.300 | 7.100 | 7.200 | 7.200 | 1,647,249 |
| 2022-03-15 | 7.250 | 7.680 | 7.200 | 7.250 | 7.250 | 3,103,781 |
| 2022-03-14 | 7.250 | 7.300 | 7.200 | 7.250 | 7.250 | 448,286 |
| 2022-03-11 | 7.250 | 7.300 | 7.200 | 7.250 | 7.250 | 820,307 |
| 2022-03-10 | 7.250 | 7.300 | 7.200 | 7.250 | 7.250 | 399,935 |
| 2022-03-09 | 7.250 | 7.299 | 7.200 | 7.250 | 7.250 | 214,274 |
| 2022-03-08 | 7.225 | 7.225 | 7.193 | 7.200 | 7.200 | 109,695 |
| 2022-03-07 | 7.400 | 7.500 | 7.200 | 7.250 | 7.250 | 44,282 |
| 2022-03-04 | 7.350 | 7.500 | 7.200 | 7.400 | 7.400 | 110,038 |
| 2022-03-03 | 7.600 | 7.700 | 7.200 | 7.350 | 7.350 | 408,430 |
| 2022-03-02 | 8.100 | 8.160 | 7.400 | 7.700 | 7.700 | 755,496 |
| 2022-03-01 | 7.800 | 7.900 | 7.551 | 7.600 | 7.600 | 366,359 |
| 2022-02-28 | 8.000 | 8.000 | 7.700 | 7.800 | 7.800 | 712,615 |
| 2022-02-25 | 8.100 | 8.100 | 8.000 | 8.080 | 8.080 | 629,513 |
| 2022-02-24 | 8.200 | 8.200 | 8.100 | 8.150 | 8.150 | 33,927 |
| 2022-02-23 | 8.250 | 8.360 | 8.200 | 8.250 | 8.250 | 430,536 |
| 2022-02-22 | 8.300 | 8.400 | 8.200 | 8.250 | 8.250 | 45,594 |
| 2022-02-21 | 8.500 | 8.570 | 8.300 | 8.350 | 8.350 | 206,346 |
| 2022-02-18 | 8.450 | 8.600 | 8.400 | 8.500 | 8.500 | 477,986 |
| 2022-02-17 | 8.300 | 8.700 | 8.300 | 8.600 | 8.600 | 2,510,420 |
| 2022-02-16 | 8.250 | 8.295 | 8.200 | 8.250 | 8.250 | 717,395 |
| 2022-02-15 | 8.239 | 8.300 | 8.239 | 8.250 | 8.250 | 363,581 |
| 2022-02-14 | 8.000 | 8.225 | 8.000 | 8.150 | 8.150 | 2,356,031 |
| 2022-02-11 | 7.950 | 8.070 | 7.850 | 7.950 | 7.950 | 198,870 |
| 2022-02-10 | 7.950 | 7.980 | 7.800 | 7.950 | 7.950 | 103,962 |
| 2022-02-09 | 8.200 | 8.200 | 7.850 | 7.950 | 7.950 | 780,778 |
| 2022-02-08 | 8.200 | 8.270 | 8.100 | 8.200 | 8.200 | 416,034 |
| 2022-02-07 | 8.230 | 8.230 | 8.100 | 8.200 | 8.200 | 159,122 |
| 2022-02-04 | 8.350 | 8.500 | 8.200 | 8.300 | 8.300 | 108,150 |
| 2022-02-03 | 8.400 | 8.400 | 8.151 | 8.400 | 8.400 | 351,265 |
| 2022-02-02 | 8.400 | 8.400 | 8.300 | 8.400 | 8.400 | 96,532 |
| 2022-02-01 | 8.500 | 8.500 | 8.300 | 8.400 | 8.400 | 211,483 |
| 2022-01-31 | 8.500 | 8.560 | 8.300 | 8.500 | 8.500 | 77,105 |
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.