Cora Gold Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-22 | 8.250 | 8.500 | 8.000 | 8.250 | 8.250 | 78,786 |
| 2025-05-21 | 8.250 | 8.500 | 8.000 | 8.250 | 8.250 | 153,864 |
| 2025-05-20 | 8.250 | 8.400 | 8.001 | 8.250 | 8.250 | 168,995 |
| 2025-05-19 | 8.250 | 8.500 | 8.025 | 8.250 | 8.250 | 59,485 |
| 2025-05-16 | 8.250 | 8.500 | 8.000 | 8.250 | 8.250 | 256,347 |
| 2025-05-15 | 8.250 | 8.500 | 8.000 | 8.250 | 8.250 | 239,480 |
| 2025-05-14 | 8.250 | 8.500 | 8.110 | 8.250 | 8.250 | 216,954 |
| 2025-05-13 | 8.250 | 8.500 | 8.000 | 8.250 | 8.250 | 244,494 |
| 2025-05-12 | 8.500 | 9.000 | 8.000 | 8.250 | 8.250 | 379,761 |
| 2025-05-09 | 8.500 | 9.000 | 8.000 | 8.500 | 8.500 | 975,507 |
| 2025-05-08 | 8.750 | 9.000 | 8.010 | 8.750 | 8.750 | 849,468 |
| 2025-05-07 | 8.750 | 9.000 | 8.500 | 8.750 | 8.750 | 446,276 |
| 2025-05-06 | 8.500 | 9.000 | 8.000 | 8.750 | 8.750 | 219,727 |
| 2025-05-02 | 8.750 | 9.000 | 8.000 | 8.500 | 8.500 | 466,246 |
| 2025-05-01 | 8.375 | 9.000 | 8.000 | 8.750 | 8.750 | 203,899 |
| 2025-04-30 | 8.250 | 8.750 | 8.000 | 8.250 | 8.250 | 405,171 |
| 2025-04-29 | 8.000 | 8.500 | 7.550 | 8.000 | 8.000 | 360,873 |
| 2025-04-28 | 8.000 | 8.500 | 7.500 | 8.000 | 8.000 | 153,005 |
| 2025-04-25 | 7.250 | 8.250 | 7.000 | 8.000 | 8.000 | 483,999 |
| 2025-04-24 | 7.250 | 7.500 | 7.000 | 7.250 | 7.250 | 195,461 |
| 2025-04-23 | 7.250 | 7.500 | 6.500 | 7.250 | 7.250 | 618,981 |
| 2025-04-22 | 6.750 | 7.600 | 6.600 | 7.250 | 7.250 | 671,042 |
| 2025-04-17 | 6.750 | 7.150 | 6.500 | 7.150 | 7.150 | 155,326 |
| 2025-04-16 | 6.500 | 7.000 | 6.002 | 6.750 | 6.750 | 1,751,488 |
| 2025-04-15 | 6.500 | 7.000 | 6.000 | 6.500 | 6.500 | 334,892 |
| 2025-04-14 | 6.750 | 7.150 | 6.000 | 6.500 | 6.500 | 842,009 |
| 2025-04-11 | 6.000 | 7.000 | 6.000 | 6.750 | 6.750 | 1,083,397 |
| 2025-04-10 | 5.750 | 6.500 | 5.500 | 6.000 | 6.000 | 296,303 |
| 2025-04-09 | 5.750 | 6.000 | 5.500 | 5.750 | 5.750 | 264,268 |
| 2025-04-08 | 6.000 | 6.500 | 5.500 | 5.750 | 5.750 | 200,131 |
| 2025-04-07 | 6.250 | 6.500 | 5.500 | 5.750 | 5.750 | 503,721 |
| 2025-04-04 | 6.250 | 6.500 | 6.000 | 6.250 | 6.250 | 758,360 |
| 2025-04-03 | 6.250 | 6.500 | 6.000 | 6.250 | 6.250 | 189,017 |
| 2025-04-02 | 6.250 | 6.500 | 6.000 | 6.400 | 6.400 | 215,264 |
| 2025-04-01 | 5.750 | 6.500 | 5.500 | 6.250 | 6.250 | 793,558 |
| 2025-03-31 | 5.375 | 6.000 | 5.000 | 5.750 | 5.750 | 628,485 |
| 2025-03-28 | 5.375 | 5.500 | 5.250 | 5.375 | 5.375 | 396,886 |
| 2025-03-27 | 5.375 | 5.500 | 5.250 | 5.375 | 5.375 | 220,985 |
| 2025-03-26 | 5.250 | 6.000 | 5.200 | 5.375 | 5.375 | 1,317,500 |
| 2025-03-25 | 5.875 | 6.500 | 5.500 | 5.900 | 5.900 | 1,359,592 |
| 2025-03-24 | 6.500 | 7.000 | 5.500 | 6.900 | 6.900 | 1,616,149 |
| 2025-03-21 | 6.025 | 7.500 | 5.920 | 6.500 | 6.500 | 3,037,128 |
| 2025-03-20 | 5.000 | 6.250 | 4.800 | 6.050 | 6.050 | 3,105,893 |
| 2025-03-19 | 4.800 | 5.200 | 4.600 | 5.200 | 5.200 | 766,073 |
| 2025-03-18 | 4.600 | 5.000 | 4.524 | 4.800 | 4.800 | 1,006,980 |
| 2025-03-17 | 4.450 | 4.700 | 4.400 | 4.550 | 4.550 | 1,228,471 |
| 2025-03-14 | 4.400 | 4.600 | 4.300 | 4.450 | 4.450 | 613,318 |
| 2025-03-13 | 4.400 | 4.500 | 4.300 | 4.400 | 4.400 | 651,693 |
| 2025-03-12 | 4.450 | 4.600 | 4.300 | 4.400 | 4.400 | 534,017 |
| 2025-03-11 | 3.950 | 4.800 | 3.900 | 4.300 | 4.300 | 2,984,215 |
| 2025-03-10 | 3.350 | 4.300 | 3.200 | 3.980 | 3.980 | 2,146,705 |
| 2025-03-07 | 3.100 | 3.197 | 3.100 | 3.100 | 3.100 | 159,105 |
| 2025-03-06 | 3.100 | 3.197 | 2.940 | 3.100 | 3.100 | 184,691 |
| 2025-03-05 | 3.100 | 3.197 | 3.000 | 3.100 | 3.100 | 12,340 |
| 2025-03-04 | 3.050 | 3.150 | 3.000 | 3.100 | 3.100 | 328,899 |
| 2025-03-03 | 3.000 | 3.090 | 3.000 | 3.050 | 3.050 | 177,907 |
| 2025-02-28 | 2.950 | 3.093 | 2.800 | 2.950 | 2.950 | 1,065,075 |
| 2025-02-27 | 2.950 | 3.093 | 2.912 | 2.950 | 2.950 | 111,884 |
| 2025-02-26 | 3.100 | 3.200 | 2.800 | 2.950 | 2.950 | 757,062 |
| 2025-02-25 | 3.100 | 3.200 | 3.012 | 3.100 | 3.100 | 111,395 |
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.