Cora Gold Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-10 | 5.125 | 5.500 | 5.000 | 5.250 | 5.250 | 207,985 |
| 2025-11-07 | 5.250 | 5.500 | 5.000 | 5.050 | 5.050 | 989,875 |
| 2025-11-06 | 5.250 | 5.500 | 5.000 | 5.250 | 5.250 | 242,403 |
| 2025-11-05 | 5.375 | 5.600 | 4.550 | 5.250 | 5.250 | 545,556 |
| 2025-11-04 | 5.500 | 5.850 | 5.250 | 5.375 | 5.375 | 680,546 |
| 2025-11-03 | 8.250 | 8.500 | 4.733 | 5.600 | 5.600 | 7,595,520 |
| 2025-10-31 | 8.250 | 8.500 | 8.000 | 8.250 | 8.250 | 343,353 |
| 2025-10-30 | 8.500 | 9.000 | 7.700 | 8.250 | 8.250 | 795,139 |
| 2025-10-29 | 8.500 | 8.900 | 8.080 | 8.500 | 8.500 | 20,347 |
| 2025-10-28 | 9.000 | 9.250 | 8.500 | 9.000 | 9.000 | 623,354 |
| 2025-10-27 | 9.000 | 9.500 | 8.500 | 9.000 | 9.000 | 104,657 |
| 2025-10-24 | 9.250 | 10.000 | 8.500 | 9.000 | 9.000 | 319,259 |
| 2025-10-23 | 9.250 | 10.000 | 8.500 | 9.250 | 9.250 | 964 |
| 2025-10-22 | 9.750 | 10.000 | 8.500 | 9.250 | 9.250 | 203,150 |
| 2025-10-21 | 9.750 | 10.000 | 9.500 | 9.750 | 9.750 | 215,122 |
| 2025-10-20 | 9.750 | 10.000 | 9.500 | 9.750 | 9.750 | 225,506 |
| 2025-10-17 | 9.250 | 10.000 | 9.000 | 10.000 | 10.000 | 2,164,548 |
| 2025-10-16 | 9.500 | 10.200 | 9.000 | 9.500 | 9.500 | 72,751 |
| 2025-10-15 | 9.500 | 10.000 | 9.000 | 9.500 | 9.500 | 754,767 |
| 2025-10-14 | 9.500 | 10.000 | 9.000 | 9.500 | 9.500 | 514,479 |
| 2025-10-13 | 9.500 | 10.000 | 9.041 | 9.500 | 9.500 | 407,397 |
| 2025-10-10 | 9.500 | 10.000 | 9.000 | 9.500 | 9.500 | 348,939 |
| 2025-10-09 | 9.500 | 10.000 | 9.000 | 9.500 | 9.500 | 287,631 |
| 2025-10-08 | 9.500 | 10.000 | 9.022 | 9.500 | 9.500 | 172,858 |
| 2025-10-07 | 9.500 | 9.989 | 9.000 | 9.500 | 9.500 | 91,466 |
| 2025-10-06 | 9.500 | 10.000 | 9.022 | 9.500 | 9.500 | 171,928 |
| 2025-10-03 | 9.500 | 10.000 | 9.000 | 9.500 | 9.500 | 163,002 |
| 2025-10-02 | 9.500 | 10.000 | 9.000 | 9.500 | 9.500 | 214,543 |
| 2025-10-01 | 9.500 | 10.000 | 9.000 | 9.500 | 9.500 | 72,527 |
| 2025-09-30 | 9.500 | 10.000 | 9.010 | 9.500 | 9.500 | 462,013 |
| 2025-09-29 | 9.500 | 10.000 | 9.035 | 9.500 | 9.500 | 326,721 |
| 2025-09-26 | 9.250 | 10.000 | 9.000 | 9.500 | 9.500 | 474,155 |
| 2025-09-25 | 9.500 | 10.000 | 9.000 | 9.250 | 9.250 | 250,824 |
| 2025-09-24 | 9.500 | 10.200 | 9.000 | 9.500 | 9.500 | 37,843 |
| 2025-09-23 | 9.500 | 9.989 | 9.100 | 9.500 | 9.500 | 191,439 |
| 2025-09-22 | 9.500 | 10.000 | 9.025 | 9.500 | 9.500 | 209,991 |
| 2025-09-19 | 9.500 | 10.000 | 9.000 | 9.600 | 9.600 | 348,627 |
| 2025-09-18 | 9.500 | 10.200 | 9.000 | 9.500 | 9.500 | 260,914 |
| 2025-09-17 | 9.500 | 10.000 | 9.000 | 9.500 | 9.500 | 326,897 |
| 2025-09-16 | 9.500 | 10.000 | 9.000 | 9.500 | 9.500 | 145,278 |
| 2025-09-15 | 9.400 | 10.500 | 9.000 | 9.900 | 9.900 | 1,633,791 |
| 2025-09-12 | 9.000 | 9.500 | 8.500 | 9.000 | 9.000 | 659,896 |
| 2025-09-11 | 9.000 | 9.500 | 8.500 | 9.000 | 9.000 | 504,687 |
| 2025-09-10 | 8.750 | 9.700 | 8.500 | 9.000 | 9.000 | 672,347 |
| 2025-09-09 | 9.000 | 9.700 | 8.500 | 9.700 | 9.700 | 156,552 |
| 2025-09-08 | 9.250 | 9.950 | 8.500 | 9.000 | 9.000 | 238,384 |
| 2025-09-05 | 9.250 | 9.500 | 9.000 | 9.250 | 9.250 | 219,992 |
| 2025-09-04 | 9.500 | 10.000 | 8.750 | 9.250 | 9.250 | 347,661 |
| 2025-09-03 | 9.500 | 10.500 | 9.000 | 9.800 | 9.800 | 1,402,274 |
| 2025-09-02 | 9.250 | 9.500 | 8.500 | 9.000 | 9.000 | 187,346 |
| 2025-09-01 | 9.250 | 9.500 | 9.000 | 9.250 | 9.250 | 177,905 |
| 2025-08-29 | 9.000 | 9.500 | 8.500 | 9.250 | 9.250 | 376,315 |
| 2025-08-28 | 9.250 | 10.000 | 8.500 | 9.000 | 9.000 | 651,730 |
| 2025-08-27 | 6.875 | 10.000 | 6.750 | 9.250 | 9.250 | 2,258,969 |
| 2025-08-26 | 6.875 | 7.250 | 6.763 | 6.875 | 6.875 | 16,412 |
| 2025-08-22 | 6.625 | 7.000 | 6.150 | 6.875 | 6.875 | 134,808 |
| 2025-08-21 | 6.625 | 7.000 | 6.250 | 6.625 | 6.625 | 81,923 |
| 2025-08-20 | 6.625 | 7.000 | 6.250 | 6.625 | 6.625 | 23,438 |
| 2025-08-19 | 6.625 | 7.000 | 6.250 | 6.625 | 6.625 | 137,992 |
| 2025-08-18 | 6.625 | 7.000 | 6.377 | 6.625 | 6.625 | 48,848 |
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.