Coro Energy PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-28 | 0.028 | 0.030 | 0.025 | 0.028 | 28.000 | 670 |
| 2024-11-27 | 0.028 | 0.028 | 0.025 | 0.028 | 28.000 | 476 |
| 2024-11-26 | 0.028 | 0.028 | 0.025 | 0.028 | 28.000 | 2,009 |
| 2024-11-25 | 0.028 | 0.030 | 0.025 | 0.028 | 28.000 | 2,511 |
| 2024-11-22 | 0.028 | 0.029 | 0.025 | 0.028 | 28.000 | 55,807 |
| 2024-11-21 | 0.028 | 0.028 | 0.025 | 0.028 | 28.000 | 17 |
| 2024-11-20 | 0.028 | 0.029 | 0.025 | 0.028 | 28.000 | 386 |
| 2024-11-19 | 0.028 | 0.030 | 0.025 | 0.028 | 28.000 | 174 |
| 2024-11-18 | 0.028 | 0.030 | 0.027 | 0.028 | 28.000 | 1,415 |
| 2024-11-15 | 0.028 | 0.029 | 0.028 | 0.028 | 28.000 | 6,734 |
| 2024-11-14 | 0.030 | 0.030 | 0.025 | 0.028 | 28.000 | 11,840 |
| 2024-11-13 | 0.030 | 0.030 | 0.030 | 0.030 | 30.000 | 0 |
| 2024-11-12 | 0.030 | 0.030 | 0.025 | 0.030 | 30.000 | 726 |
| 2024-11-11 | 0.028 | 0.030 | 0.026 | 0.030 | 30.000 | 14,016 |
| 2024-11-08 | 0.030 | 0.031 | 0.025 | 0.028 | 28.000 | 34,693 |
| 2024-11-07 | 0.033 | 0.035 | 0.026 | 0.030 | 30.000 | 18,994 |
| 2024-11-06 | 0.033 | 0.035 | 0.030 | 0.033 | 33.000 | 6,252 |
| 2024-11-05 | 0.030 | 0.035 | 0.030 | 0.033 | 33.000 | 112,446 |
| 2024-11-04 | 0.033 | 0.035 | 0.028 | 0.029 | 29.000 | 112,440 |
| 2024-11-01 | 0.033 | 0.035 | 0.031 | 0.033 | 33.000 | 8,304 |
| 2024-10-31 | 0.038 | 0.040 | 0.030 | 0.033 | 33.000 | 54,944 |
| 2024-10-30 | 0.038 | 0.040 | 0.035 | 0.038 | 38.000 | 28,764 |
| 2024-10-29 | 0.040 | 0.045 | 0.035 | 0.038 | 38.000 | 17,544 |
| 2024-10-28 | 0.040 | 0.045 | 0.035 | 0.040 | 40.000 | 47,436 |
| 2024-10-25 | 0.045 | 0.045 | 0.035 | 0.040 | 40.000 | 13,684 |
| 2024-10-24 | 0.045 | 0.045 | 0.040 | 0.045 | 45.000 | 10,459 |
| 2024-10-23 | 0.045 | 0.045 | 0.040 | 0.045 | 45.000 | 1,526 |
| 2024-10-22 | 0.038 | 0.045 | 0.035 | 0.045 | 45.000 | 13,024 |
| 2024-10-21 | 0.043 | 0.045 | 0.035 | 0.038 | 38.000 | 43,340 |
| 2024-10-18 | 0.045 | 0.045 | 0.040 | 0.043 | 43.000 | 14,827 |
| 2024-10-17 | 0.045 | 0.050 | 0.040 | 0.045 | 45.000 | 7,645 |
| 2024-10-16 | 0.048 | 0.050 | 0.041 | 0.045 | 45.000 | 14,149 |
| 2024-10-15 | 0.050 | 0.052 | 0.045 | 0.048 | 48.000 | 18,668 |
| 2024-10-14 | 0.050 | 0.055 | 0.045 | 0.050 | 50.000 | 3,406 |
| 2024-10-11 | 0.050 | 0.055 | 0.045 | 0.050 | 50.000 | 16,225 |
| 2024-10-10 | 0.050 | 0.052 | 0.045 | 0.050 | 50.000 | 28,370 |
| 2024-10-09 | 0.050 | 0.055 | 0.045 | 0.050 | 50.000 | 64,861 |
| 2024-10-08 | 0.043 | 0.055 | 0.040 | 0.050 | 50.000 | 70,224 |
| 2024-10-07 | 0.043 | 0.050 | 0.040 | 0.043 | 43.000 | 15,533 |
| 2024-10-04 | 0.048 | 0.050 | 0.040 | 0.043 | 43.000 | 20,796 |
| 2024-10-03 | 0.050 | 0.052 | 0.045 | 0.048 | 48.000 | 19,229 |
| 2024-10-02 | 0.043 | 0.054 | 0.040 | 0.050 | 50.000 | 47,575 |
| 2024-10-01 | 0.040 | 0.065 | 0.040 | 0.043 | 43.000 | 311,344 |
| 2024-09-30 | 0.040 | 0.045 | 0.032 | 0.040 | 40.000 | 90,280 |
| 2024-09-27 | 0.043 | 0.055 | 0.040 | 0.045 | 45.000 | 203,409 |
| 2024-09-26 | 0.045 | 0.050 | 0.040 | 0.043 | 43.000 | 12,956 |
| 2024-09-25 | 0.045 | 0.048 | 0.042 | 0.045 | 45.000 | 161,983 |
| 2024-09-24 | 0.045 | 0.045 | 0.040 | 0.045 | 45.000 | 34,451 |
| 2024-09-23 | 0.048 | 0.050 | 0.043 | 0.048 | 48.000 | 14,399 |
| 2024-09-20 | 0.050 | 0.055 | 0.045 | 0.048 | 48.000 | 30,710 |
| 2024-09-19 | 0.048 | 0.055 | 0.045 | 0.050 | 50.000 | 13,521 |
| 2024-09-18 | 0.050 | 0.055 | 0.045 | 0.048 | 48.000 | 11,202 |
| 2024-09-17 | 0.055 | 0.057 | 0.048 | 0.050 | 50.000 | 43,551 |
| 2024-09-16 | 0.058 | 0.060 | 0.053 | 0.055 | 55.000 | 31,694 |
| 2024-09-13 | 0.068 | 0.080 | 0.055 | 0.058 | 58.000 | 103,438 |
| 2024-09-12 | 0.060 | 0.084 | 0.060 | 0.075 | 75.000 | 361,380 |
| 2024-09-11 | 0.071 | 0.075 | 0.055 | 0.058 | 58.000 | 316,300 |
| 2024-09-10 | 0.130 | 0.140 | 0.070 | 0.071 | 71.000 | 271,009 |
| 2024-09-09 | 0.138 | 0.138 | 0.138 | 0.138 | 138.00 | 0 |
| 2024-09-06 | 0.138 | 0.138 | 0.138 | 0.138 | 138.00 | 0 |
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.