Cora Gold Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 2.600 | 2.700 | 2.500 | 2.600 | 2.600 | 165,243 |
| 2024-11-19 | 2.750 | 2.800 | 2.500 | 2.600 | 2.600 | 497,711 |
| 2024-11-18 | 2.750 | 2.855 | 2.635 | 2.750 | 2.750 | 453,537 |
| 2024-11-15 | 2.750 | 2.855 | 2.620 | 2.620 | 2.620 | 38,816 |
| 2024-11-14 | 2.600 | 2.864 | 2.600 | 2.750 | 2.750 | 694,941 |
| 2024-11-13 | 2.550 | 2.700 | 2.505 | 2.550 | 2.550 | 878,499 |
| 2024-11-12 | 2.600 | 2.660 | 2.500 | 2.550 | 2.550 | 131,829 |
| 2024-11-11 | 2.800 | 2.800 | 2.500 | 2.600 | 2.600 | 855,109 |
| 2024-11-08 | 3.250 | 3.500 | 2.800 | 3.000 | 3.000 | 975,661 |
| 2024-11-07 | 3.250 | 3.500 | 3.000 | 3.250 | 3.250 | 103,487 |
| 2024-11-06 | 3.200 | 3.500 | 3.000 | 3.250 | 3.250 | 19,663 |
| 2024-11-05 | 3.200 | 3.350 | 3.024 | 3.200 | 3.200 | 3,087 |
| 2024-11-04 | 3.200 | 3.400 | 3.000 | 3.200 | 3.200 | 38,388 |
| 2024-11-01 | 3.200 | 3.400 | 3.000 | 3.200 | 3.200 | 5,498 |
| 2024-10-31 | 3.200 | 3.300 | 3.200 | 3.200 | 3.200 | 73 |
| 2024-10-30 | 3.200 | 3.400 | 3.200 | 3.200 | 3.200 | 77,566 |
| 2024-10-29 | 3.250 | 3.400 | 3.000 | 3.200 | 3.200 | 93,752 |
| 2024-10-28 | 3.350 | 3.500 | 3.100 | 3.250 | 3.250 | 128,444 |
| 2024-10-25 | 3.350 | 3.500 | 3.220 | 3.350 | 3.350 | 18,075 |
| 2024-10-24 | 3.200 | 3.400 | 3.100 | 3.100 | 3.100 | 347,380 |
| 2024-10-23 | 3.100 | 3.300 | 3.000 | 3.200 | 3.200 | 142,624 |
| 2024-10-22 | 3.050 | 3.200 | 3.000 | 3.100 | 3.100 | 10,532 |
| 2024-10-21 | 3.050 | 3.100 | 3.000 | 3.050 | 3.050 | 6,141 |
| 2024-10-18 | 3.050 | 3.100 | 3.000 | 3.050 | 3.050 | 41,891 |
| 2024-10-17 | 3.000 | 3.200 | 3.000 | 3.050 | 3.050 | 97,295 |
| 2024-10-15 | 3.000 | 3.100 | 2.900 | 3.000 | 3.000 | 13,255 |
| 2024-10-14 | 3.000 | 3.060 | 2.900 | 3.000 | 3.000 | 139,295 |
| 2024-10-11 | 3.000 | 3.100 | 2.900 | 3.000 | 3.000 | 60,049 |
| 2024-10-10 | 3.000 | 3.040 | 2.900 | 3.000 | 3.000 | 141,546 |
| 2024-10-09 | 3.000 | 3.100 | 2.900 | 3.000 | 3.000 | 151,333 |
| 2024-10-08 | 2.850 | 3.160 | 2.800 | 3.160 | 3.160 | 598,932 |
| 2024-10-07 | 2.850 | 3.300 | 2.808 | 2.900 | 2.900 | 1,253,957 |
| 2024-10-04 | 2.800 | 3.000 | 2.652 | 2.800 | 2.800 | 63,857 |
| 2024-10-03 | 2.800 | 3.000 | 2.600 | 2.800 | 2.800 | 275,630 |
| 2024-10-02 | 2.800 | 3.000 | 2.604 | 2.800 | 2.800 | 296,113 |
| 2024-10-01 | 2.800 | 3.000 | 2.600 | 3.000 | 3.000 | 299,071 |
| 2024-09-30 | 2.800 | 3.000 | 2.650 | 2.800 | 2.800 | 567,085 |
| 2024-09-27 | 2.350 | 3.000 | 2.215 | 2.800 | 2.800 | 1,333,089 |
| 2024-09-26 | 2.050 | 2.600 | 2.000 | 2.350 | 2.350 | 1,397,845 |
| 2024-09-25 | 1.802 | 2.100 | 1.802 | 2.050 | 2.050 | 1,361,835 |
| 2024-09-24 | 1.800 | 2.000 | 1.700 | 1.800 | 1.800 | 1,189,589 |
| 2024-09-23 | 1.550 | 1.800 | 1.505 | 1.800 | 1.800 | 1,717,604 |
| 2024-09-20 | 1.550 | 1.580 | 1.550 | 1.550 | 1.550 | 184,289 |
| 2024-09-19 | 1.500 | 1.500 | 1.490 | 1.500 | 1.500 | 42,360 |
| 2024-09-18 | 1.500 | 1.500 | 1.404 | 1.500 | 1.500 | 317 |
| 2024-09-17 | 1.500 | 1.500 | 1.400 | 1.500 | 1.500 | 7,900 |
| 2024-09-16 | 1.500 | 1.580 | 1.400 | 1.500 | 1.500 | 1,333 |
| 2024-09-13 | 1.460 | 1.500 | 1.460 | 1.500 | 1.500 | 377,326 |
| 2024-09-12 | 1.450 | 1.460 | 1.450 | 1.450 | 1.450 | 45,508 |
| 2024-09-11 | 1.450 | 1.470 | 1.400 | 1.450 | 1.450 | 205,456 |
| 2024-09-10 | 1.450 | 1.470 | 1.400 | 1.450 | 1.450 | 33,867 |
| 2024-09-09 | 1.450 | 1.450 | 1.403 | 1.450 | 1.450 | 101,191 |
| 2024-09-06 | 1.500 | 1.500 | 1.400 | 1.450 | 1.450 | 299,291 |
| 2024-09-05 | 1.500 | 1.600 | 1.500 | 1.500 | 1.500 | 31,250 |
| 2024-09-03 | 1.500 | 1.600 | 1.440 | 1.500 | 1.500 | 9,805 |
| 2024-09-02 | 1.500 | 1.500 | 1.440 | 1.500 | 1.500 | 64,967 |
| 2024-08-30 | 1.503 | 1.503 | 1.400 | 1.500 | 1.500 | 304,000 |
| 2024-08-29 | 1.600 | 1.600 | 1.500 | 1.550 | 1.550 | 96,529 |
| 2024-08-28 | 1.600 | 1.700 | 1.600 | 1.600 | 1.600 | 574 |
| 2024-08-27 | 1.600 | 1.650 | 1.533 | 1.600 | 1.600 | 24,576 |
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.