Cora Gold Limited (DI)

(CORA)
Sector: Precious Metals and Mining
6.25p
0.00p 0.00
Last updated: 16:57:04

Historic Prices - up to 10 years

Date Open High Low Close Volume
04/04/2025 6.25p 6.50p 6.00p 6.25p 583,360
03/04/2025 6.25p 6.50p 6.00p 6.25p 189,017
02/04/2025 6.25p 6.50p 6.00p 6.40p 215,264
01/04/2025 5.75p 6.50p 5.50p 6.25p 793,557
31/03/2025 5.38p 6.00p 5.00p 5.75p 628,486
28/03/2025 5.38p 5.50p 5.25p 5.38p 396,888
27/03/2025 5.38p 5.50p 5.25p 5.38p 220,985
26/03/2025 5.25p 6.00p 5.25p 5.38p 1,087,500
25/03/2025 5.88p 6.50p 5.50p 5.90p 1,359,594
24/03/2025 6.50p 7.00p 5.50p 6.90p 1,616,150
21/03/2025 6.03p 7.50p 5.92p 6.50p 3,037,126
20/03/2025 5.00p 6.25p 4.80p 6.05p 3,105,894
19/03/2025 4.80p 5.20p 4.60p 5.20p 766,073
18/03/2025 4.60p 5.00p 4.52p 4.80p 1,006,981
17/03/2025 4.45p 4.70p 4.40p 4.55p 1,228,470
14/03/2025 4.40p 4.60p 4.30p 4.45p 613,318
13/03/2025 4.40p 4.50p 4.30p 4.40p 351,692
12/03/2025 4.45p 4.60p 4.30p 4.40p 534,017
11/03/2025 3.95p 4.80p 3.90p 4.30p 2,984,215
10/03/2025 3.35p 4.30p 3.20p 3.98p 2,146,705
07/03/2025 3.10p 3.20p 3.10p 3.10p 159,105
06/03/2025 3.10p 3.20p 2.94p 3.10p 184,691
05/03/2025 3.10p 3.20p 3.00p 3.10p 12,340
04/03/2025 3.05p 3.15p 3.00p 3.10p 328,899
03/03/2025 2.95p 3.09p 2.95p 3.05p 177,907
28/02/2025 2.95p 3.09p 2.80p 2.95p 495,075
27/02/2025 2.95p 3.09p 2.91p 2.95p 111,884
26/02/2025 3.10p 3.20p 2.80p 2.95p 757,062
25/02/2025 3.10p 3.20p 3.01p 3.10p 111,395
24/02/2025 3.05p 3.20p 3.00p 3.10p 332,974
21/02/2025 3.00p 3.10p 3.00p 3.05p 151,096
20/02/2025 2.95p 3.10p 2.80p 3.00p 369,704
19/02/2025 2.70p 3.10p 2.70p 2.95p 1,316,829
18/02/2025 2.70p 2.70p 2.60p 2.70p 46,133
17/02/2025 2.65p 2.80p 2.50p 2.70p 379,559
14/02/2025 2.60p 2.70p 2.60p 2.65p 204,854
13/02/2025 2.60p 2.70p 2.56p 2.60p 8,180
12/02/2025 2.60p 2.60p 2.50p 2.60p 30
11/02/2025 2.60p 2.70p 2.50p 2.60p 308,386
10/02/2025 2.55p 2.70p 2.51p 2.60p 528,189
07/02/2025 2.70p 2.70p 2.55p 2.55p 50,186
06/02/2025 2.70p 2.79p 2.60p 2.70p 5,476
05/02/2025 2.75p 2.80p 2.60p 2.75p 707,169
04/02/2025 2.65p 2.75p 2.60p 2.65p 1,520,707
03/02/2025 2.60p 2.70p 2.50p 2.65p 1,039,850
31/01/2025 2.60p 2.64p 2.52p 2.60p 299,910
30/01/2025 2.60p 2.68p 2.52p 2.60p 77,362
29/01/2025 2.60p 2.70p 2.50p 2.60p 202,071
28/01/2025 2.85p 2.90p 2.50p 2.60p 1,532,780
27/01/2025 2.85p 3.00p 2.70p 2.85p 82,898
24/01/2025 2.30p 3.00p 2.30p 2.85p 1,560,805
23/01/2025 2.30p 2.50p 2.10p 2.30p 29,022
22/01/2025 2.30p 2.44p 2.12p 2.30p 4,138
21/01/2025 2.30p 2.50p 2.11p 2.30p 4,000,662
20/01/2025 2.30p 2.37p 2.30p 2.30p 0
17/01/2025 2.30p 2.50p 2.10p 2.30p 42,151
16/01/2025 2.30p 2.50p 2.10p 2.30p 2,378
15/01/2025 2.30p 2.30p 2.14p 2.30p 71,925
14/01/2025 2.30p 2.50p 2.10p 2.30p 133,575
13/01/2025 2.30p 2.50p 2.10p 2.30p 230,217
10/01/2025 2.30p 2.50p 2.10p 2.30p 8,567
09/01/2025 2.35p 2.35p 2.10p 2.30p 65,939
08/01/2025 2.35p 2.40p 2.20p 2.35p 31,563
07/01/2025 2.35p 2.50p 2.20p 2.35p 2,334
06/01/2025 2.35p 2.35p 2.20p 2.35p 10,523
03/01/2025 2.35p 2.35p 2.20p 2.35p 111
02/01/2025 2.45p 2.60p 2.20p 2.35p 54,246
01/01/2025 2.40p 2.60p 2.40p 2.45p 64,133
31/12/2024 2.40p 2.60p 2.40p 2.45p 64,133
30/12/2024 2.40p 2.40p 2.40p 2.40p 0
27/12/2024 2.40p 2.50p 2.30p 2.40p 36,242
26/12/2024 2.35p 2.40p 2.40p 2.40p 0
25/12/2024 2.35p 2.40p 2.40p 2.40p 0
24/12/2024 2.35p 2.40p 2.40p 2.40p 0
23/12/2024 2.40p 2.40p 2.30p 2.40p 1,558
20/12/2024 2.35p 2.50p 2.35p 2.40p 398
19/12/2024 2.35p 2.50p 2.35p 2.40p 1,200
18/12/2024 2.35p 2.50p 2.30p 2.40p 8,555
17/12/2024 2.40p 2.40p 2.40p 2.40p 0
16/12/2024 2.35p 2.50p 2.30p 2.40p 2,304
13/12/2024 2.40p 2.40p 2.30p 2.40p 10,050
12/12/2024 2.40p 2.46p 2.40p 2.40p 4,065
11/12/2024 2.40p 2.50p 2.32p 2.40p 110,843
10/12/2024 2.40p 2.40p 2.31p 2.40p 3,664
09/12/2024 2.40p 2.50p 2.30p 2.40p 6,048
06/12/2024 2.35p 2.50p 2.30p 2.40p 290
05/12/2024 2.40p 2.50p 2.30p 2.40p 56,003
04/12/2024 2.55p 2.70p 2.30p 2.40p 153,969
03/12/2024 2.60p 2.70p 2.40p 2.55p 40,923
02/12/2024 2.60p 2.70p 2.45p 2.60p 352,640
29/11/2024 2.60p 2.70p 2.50p 2.60p 73,031
28/11/2024 2.60p 2.70p 2.50p 2.60p 10,346
27/11/2024 2.60p 2.60p 2.55p 2.60p 18,692
26/11/2024 2.60p 2.67p 2.60p 2.60p 3,545
25/11/2024 2.60p 2.70p 2.52p 2.60p 65,391
22/11/2024 2.60p 2.70p 2.50p 2.60p 44,131
21/11/2024 2.60p 2.60p 2.55p 2.60p 0
20/11/2024 2.60p 2.70p 2.50p 2.60p 165,243
19/11/2024 2.75p 2.80p 2.50p 2.60p 497,711
18/11/2024 2.75p 2.86p 2.64p 2.75p 453,537
15/11/2024 2.75p 2.86p 2.62p 2.75p 38,816
14/11/2024 2.55p 2.86p 2.55p 2.75p 694,941
13/11/2024 2.55p 2.70p 2.51p 2.55p 878,499
12/11/2024 2.60p 2.66p 2.50p 2.55p 131,829
11/11/2024 2.85p 2.85p 2.50p 2.60p 855,109
08/11/2024 3.25p 3.50p 2.90p 3.00p 407,832
07/11/2024 3.25p 3.50p 3.00p 3.25p 103,487
06/11/2024 3.20p 3.50p 3.00p 3.25p 19,663
05/11/2024 3.20p 3.35p 3.02p 3.20p 3,087
04/11/2024 3.20p 3.40p 3.00p 3.20p 38,388
01/11/2024 3.20p 3.40p 3.00p 3.20p 5,498
31/10/2024 3.20p 3.30p 3.20p 3.20p 73
30/10/2024 3.20p 3.40p 3.20p 3.20p 77,566
29/10/2024 3.25p 3.40p 3.00p 3.20p 93,752
28/10/2024 3.35p 3.50p 3.10p 3.25p 128,444
25/10/2024 3.35p 3.50p 3.22p 3.35p 18,075
24/10/2024 3.20p 3.40p 3.10p 3.10p 347,380
23/10/2024 3.10p 3.30p 3.00p 3.20p 142,624
22/10/2024 3.05p 3.20p 3.00p 3.10p 10,532
21/10/2024 3.05p 3.10p 3.00p 3.05p 6,141
18/10/2024 3.05p 3.10p 3.00p 3.05p 41,891
17/10/2024 3.00p 3.20p 3.00p 3.05p 97,295
16/10/2024 3.00p 3.00p 3.00p 3.00p 0
15/10/2024 3.00p 3.10p 2.90p 3.00p 13,255
14/10/2024 3.00p 3.06p 2.90p 3.00p 139,295
11/10/2024 3.00p 3.10p 2.90p 3.00p 60,049
10/10/2024 3.00p 3.04p 2.90p 3.00p 141,546
09/10/2024 3.00p 3.10p 2.90p 3.00p 151,333
08/10/2024 2.85p 3.16p 2.80p 3.16p 598,932
07/10/2024 2.85p 3.30p 2.81p 2.90p 1,253,957