Cora Gold Limited historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-28	8.500	8.570	8.340	8.500	8.500	21,850
2022-01-27	8.500	8.572	8.465	8.500	8.500	65,173
2022-01-26	8.300	8.590	8.125	8.400	8.400	325,806
2022-01-25	8.500	8.500	8.300	8.300	8.300	104,211
2022-01-24	8.850	9.200	8.250	8.750	8.750	174,495
2022-01-21	8.850	8.875	8.700	8.850	8.850	60,832
2022-01-20	9.000	9.000	8.500	9.000	9.000	141,243
2022-01-19	9.100	9.100	8.700	9.100	9.100	112,476
2022-01-18	9.200	9.200	8.825	9.100	9.100	135,050
2022-01-17	8.850	9.375	8.680	9.200	9.200	400,327
2022-01-14	8.850	9.000	8.660	8.850	8.850	53,878
2022-01-13	9.100	9.150	8.850	8.850	8.850	217,785
2022-01-12	9.250	9.300	8.910	9.100	9.100	293,361
2022-01-11	9.350	9.425	9.000	9.250	9.250	84,487
2022-01-10	9.600	9.900	9.300	9.350	9.350	60,770
2022-01-07	9.700	9.900	9.300	9.600	9.600	139,807
2022-01-06	9.700	9.745	9.500	9.700	9.700	40,972
2022-01-05	9.500	9.800	9.500	9.700	9.700	871,050
2022-01-04	9.400	9.700	9.000	9.400	9.400	715,202
2021-12-31	9.400	9.550	9.010	9.400	9.400	149,014
2021-12-30	9.550	9.800	9.025	9.400	9.400	377,038
2021-12-29	9.150	9.700	8.860	9.700	9.700	749,667
2021-12-24	8.900	9.150	8.825	9.150	9.150	628,633
2021-12-23	9.150	9.400	8.800	8.900	8.900	488,806
2021-12-22	9.100	9.240	8.800	9.150	9.150	105,454
2021-12-21	9.000	9.500	8.700	9.240	9.240	311,140
2021-12-20	9.100	9.500	8.550	9.000	9.000	265,287
2021-12-17	9.150	9.500	8.610	9.100	9.100	148,056
2021-12-16	9.250	9.500	8.800	9.150	9.150	66,858
2021-12-15	9.250	9.500	9.000	9.250	9.250	191,981
2021-12-14	9.250	9.500	9.000	9.250	9.250	107,201
2021-12-13	9.900	10.200	9.000	9.250	9.250	693,239
2021-12-10	9.950	9.950	9.250	9.850	9.850	272,420
2021-12-09	9.600	10.000	9.220	9.800	9.800	368,560
2021-12-08	9.600	9.625	9.201	9.600	9.600	68,039
2021-12-07	9.600	9.680	9.200	9.600	9.600	178,839
2021-12-06	10.000	10.000	9.000	9.600	9.600	292,988
2021-12-03	10.500	11.000	9.600	10.000	10.000	279,652
2021-12-02	10.500	11.000	10.000	10.500	10.500	113,209
2021-12-01	9.400	11.500	9.250	10.500	10.500	1,775,859
2021-11-30	10.000	10.500	9.200	10.000	10.000	437,767
2021-11-29	10.500	10.500	9.500	10.050	10.050	192,234
2021-11-26	11.375	12.000	10.000	10.500	10.500	341,045
2021-11-25	11.000	11.375	10.500	11.375	11.375	104,052
2021-11-24	10.875	11.250	10.250	11.000	11.000	131,757
2021-11-23	11.325	11.325	10.100	10.875	10.875	339,738
2021-11-22	11.625	12.000	11.000	11.500	11.500	305,876
2021-11-19	11.625	12.000	10.015	11.625	11.625	854,340
2021-11-18	11.750	12.000	11.250	11.625	11.625	236,992
2021-11-17	11.750	12.000	11.500	11.500	11.500	156,092
2021-11-16	12.750	14.000	11.155	11.750	11.750	2,032,827
2021-11-15	12.500	12.500	12.000	12.375	12.375	628,756
2021-11-12	12.750	13.200	12.250	12.875	12.875	702,180
2021-11-11	12.625	12.850	12.250	12.850	12.850	516,516
2021-11-10	12.125	12.500	11.625	12.500	12.500	337,089
2021-11-09	11.500	12.500	11.000	11.500	11.500	391,991
2021-11-08	11.925	11.925	10.500	11.500	11.500	734,203
2021-11-05	12.000	12.000	11.000	12.000	12.000	160,810
2021-11-04	12.000	12.500	11.500	12.000	12.000	74,864
2021-11-03	12.000	12.240	11.500	12.000	12.000	238,856

← NewerPage 20 of 21 · 1,207 trading daysOlder →

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.