Cora Gold Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-15 | 6.500 | 6.750 | 6.150 | 6.625 | 6.625 | 47,551 |
| 2025-08-14 | 6.500 | 6.750 | 6.250 | 6.500 | 6.500 | 65,454 |
| 2025-08-13 | 6.500 | 6.750 | 6.366 | 6.500 | 6.500 | 89,117 |
| 2025-08-12 | 6.500 | 6.700 | 6.250 | 6.500 | 6.500 | 90,847 |
| 2025-08-11 | 6.375 | 6.750 | 6.225 | 6.500 | 6.500 | 188,995 |
| 2025-08-08 | 6.375 | 6.750 | 6.225 | 6.375 | 6.375 | 51,372 |
| 2025-08-07 | 6.375 | 6.750 | 6.000 | 6.375 | 6.375 | 6,321 |
| 2025-08-06 | 6.375 | 6.600 | 6.310 | 6.375 | 6.375 | 68,232 |
| 2025-08-05 | 6.500 | 7.000 | 6.000 | 6.375 | 6.375 | 869,032 |
| 2025-08-04 | 6.500 | 7.000 | 6.000 | 6.500 | 6.500 | 9,817 |
| 2025-08-01 | 6.500 | 7.000 | 6.000 | 6.500 | 6.500 | 244,201 |
| 2025-07-31 | 6.250 | 6.950 | 6.000 | 6.500 | 6.500 | 565,510 |
| 2025-07-30 | 6.125 | 6.500 | 6.000 | 6.250 | 6.250 | 209,386 |
| 2025-07-29 | 6.250 | 6.500 | 5.500 | 6.125 | 6.125 | 447,307 |
| 2025-07-28 | 6.250 | 6.500 | 6.000 | 6.250 | 6.250 | 76,740 |
| 2025-07-25 | 6.250 | 6.310 | 6.250 | 6.250 | 6.250 | 68,778 |
| 2025-07-24 | 6.000 | 6.500 | 5.500 | 6.250 | 6.250 | 408,392 |
| 2025-07-23 | 6.000 | 6.500 | 5.500 | 5.950 | 5.950 | 568,618 |
| 2025-07-22 | 6.250 | 6.500 | 6.000 | 6.300 | 6.300 | 314,760 |
| 2025-07-21 | 6.250 | 6.500 | 6.000 | 6.250 | 6.250 | 140,375 |
| 2025-07-18 | 6.250 | 6.500 | 6.000 | 6.250 | 6.250 | 71,336 |
| 2025-07-17 | 6.250 | 6.500 | 6.000 | 6.250 | 6.250 | 42,297 |
| 2025-07-16 | 6.500 | 6.600 | 6.000 | 6.250 | 6.250 | 436,790 |
| 2025-07-15 | 6.500 | 7.000 | 6.000 | 6.500 | 6.500 | 223,707 |
| 2025-07-14 | 6.500 | 7.000 | 6.000 | 6.500 | 6.500 | 136,839 |
| 2025-07-11 | 6.500 | 7.000 | 6.000 | 6.500 | 6.500 | 12,395 |
| 2025-07-10 | 6.500 | 7.000 | 6.001 | 6.500 | 6.500 | 124,133 |
| 2025-07-09 | 6.500 | 7.000 | 6.500 | 6.500 | 6.500 | 24,268 |
| 2025-07-08 | 6.500 | 7.000 | 6.000 | 6.500 | 6.500 | 37,084 |
| 2025-07-07 | 6.250 | 7.000 | 6.000 | 6.500 | 6.500 | 34,924 |
| 2025-07-04 | 6.250 | 6.500 | 6.250 | 6.250 | 6.250 | 18,964 |
| 2025-07-03 | 6.250 | 6.500 | 6.000 | 6.250 | 6.250 | 24,593 |
| 2025-07-02 | 6.750 | 7.000 | 6.000 | 6.250 | 6.250 | 215,195 |
| 2025-07-01 | 7.000 | 7.500 | 6.500 | 6.750 | 6.750 | 23,197 |
| 2025-06-30 | 7.000 | 7.500 | 6.550 | 7.000 | 7.000 | 53,287 |
| 2025-06-27 | 7.000 | 7.500 | 6.500 | 7.000 | 7.000 | 66,435 |
| 2025-06-26 | 7.000 | 7.500 | 6.500 | 7.000 | 7.000 | 35,304 |
| 2025-06-25 | 7.000 | 7.200 | 6.550 | 7.000 | 7.000 | 82,844 |
| 2025-06-24 | 7.000 | 7.500 | 6.750 | 7.000 | 7.000 | 54,824 |
| 2025-06-23 | 7.250 | 7.500 | 6.500 | 7.000 | 7.000 | 118,020 |
| 2025-06-20 | 7.250 | 7.500 | 7.000 | 7.250 | 7.250 | 11,182 |
| 2025-06-19 | 7.250 | 7.500 | 7.000 | 7.250 | 7.250 | 22,202 |
| 2025-06-18 | 7.250 | 7.500 | 7.010 | 7.250 | 7.250 | 221,064 |
| 2025-06-17 | 7.250 | 7.500 | 7.000 | 7.250 | 7.250 | 164,761 |
| 2025-06-16 | 7.250 | 7.500 | 7.000 | 7.250 | 7.250 | 80,628 |
| 2025-06-13 | 7.100 | 7.500 | 6.700 | 7.250 | 7.250 | 152,359 |
| 2025-06-12 | 7.100 | 7.500 | 6.700 | 7.300 | 7.300 | 28,141 |
| 2025-06-11 | 6.625 | 7.500 | 6.251 | 7.100 | 7.100 | 581,872 |
| 2025-06-10 | 7.250 | 7.500 | 6.000 | 6.625 | 6.625 | 1,201,980 |
| 2025-06-09 | 7.750 | 7.820 | 7.030 | 7.250 | 7.250 | 460,248 |
| 2025-06-06 | 7.750 | 8.000 | 7.500 | 7.750 | 7.750 | 14,903 |
| 2025-06-05 | 7.750 | 8.000 | 7.500 | 7.750 | 7.750 | 218,450 |
| 2025-06-04 | 8.000 | 8.500 | 7.500 | 7.750 | 7.750 | 436,672 |
| 2025-06-03 | 8.250 | 8.500 | 7.500 | 8.000 | 8.000 | 331,131 |
| 2025-06-02 | 8.250 | 8.500 | 7.501 | 8.250 | 8.250 | 418,666 |
| 2025-05-30 | 8.250 | 8.500 | 8.000 | 8.250 | 8.250 | 127,570 |
| 2025-05-29 | 8.250 | 8.500 | 8.000 | 8.250 | 8.250 | 427,605 |
| 2025-05-28 | 8.250 | 8.500 | 8.000 | 8.350 | 8.350 | 275,192 |
| 2025-05-27 | 8.250 | 8.500 | 8.000 | 8.250 | 8.250 | 314,851 |
| 2025-05-23 | 8.250 | 8.500 | 8.000 | 8.250 | 8.250 | 290,652 |
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.