Conroy Gold & Natural Resources (CDI) (CGNR) Share Price

Basic Resources Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Conroy Gold & Natural Resources (CDI)

Date Open High Low Close* Volume
03/10/2022 19.13p 19.13p 18.52p 19.00p 71684
30/09/2022 19.25p 19.25p 18.75p 19.13p 82256
29/09/2022 19.50p 20.00p 18.99p 19.25p 76911
28/09/2022 19.50p 19.50p 19.50p 19.50p 0
27/09/2022 19.50p 19.50p 19.00p 19.50p 76114
26/09/2022 19.63p 19.63p 18.29p 19.50p 35500
23/09/2022 19.63p 19.63p 19.27p 19.63p 11817
22/09/2022 19.63p 19.63p 19.25p 19.63p 6866
21/09/2022 20.50p 20.50p 19.00p 19.63p 95007
20/09/2022 20.50p 20.70p 20.00p 20.50p 77418
19/09/2022 20.00p 20.71p 20.00p 20.50p 68927
16/09/2022 20.00p 20.71p 20.00p 20.50p 68927
15/09/2022 20.25p 20.25p 20.00p 20.00p 12508
14/09/2022 20.25p 20.25p 20.00p 20.25p 29778
13/09/2022 20.75p 20.75p 20.00p 20.25p 86117
12/09/2022 20.50p 21.40p 20.00p 20.75p 150097
09/09/2022 20.75p 20.75p 20.00p 20.50p 25000
08/09/2022 21.25p 21.70p 20.00p 20.75p 124740
07/09/2022 20.50p 21.80p 20.50p 21.25p 172749
06/09/2022 20.25p 20.95p 19.50p 20.50p 68087
05/09/2022 19.50p 20.50p 19.00p 20.25p 73492
02/09/2022 19.25p 19.50p 19.16p 19.50p 34590
01/09/2022 23.00p 23.00p 19.00p 19.25p 421702
31/08/2022 22.50p 22.80p 22.00p 22.50p 48317
30/08/2022 22.75p 23.19p 22.00p 22.50p 23124
29/08/2022 22.75p 23.22p 22.00p 22.75p 131398
26/08/2022 22.75p 23.22p 22.00p 22.75p 131398
25/08/2022 22.75p 23.00p 22.00p 22.75p 56223
24/08/2022 22.75p 23.30p 22.15p 22.75p 36906
23/08/2022 23.00p 23.00p 22.22p 22.75p 12097
22/08/2022 23.00p 23.60p 22.60p 23.00p 82068
19/08/2022 23.75p 24.20p 22.60p 23.00p 58581
18/08/2022 24.25p 24.25p 23.70p 24.20p 15156
17/08/2022 24.00p 24.28p 23.02p 24.25p 41572
16/08/2022 24.00p 24.75p 23.56p 24.00p 30758
15/08/2022 24.00p 24.56p 23.54p 24.00p 35711
12/08/2022 23.00p 24.00p 22.22p 23.50p 121751
11/08/2022 23.75p 23.80p 22.72p 23.00p 24193
10/08/2022 24.50p 24.50p 23.00p 23.75p 137212
09/08/2022 24.25p 24.61p 23.60p 24.50p 82872
08/08/2022 24.25p 24.62p 23.63p 24.25p 33073
05/08/2022 24.25p 24.69p 23.63p 24.25p 28187
04/08/2022 24.25p 24.93p 23.55p 24.25p 41618
03/08/2022 23.50p 24.99p 23.50p 24.25p 24303
02/08/2022 23.50p 23.79p 23.50p 23.50p 25387
01/08/2022 23.75p 24.54p 23.00p 23.50p 85359
29/07/2022 21.25p 24.26p 21.25p 24.00p 257921
28/07/2022 20.25p 21.83p 19.73p 21.25p 118054
27/07/2022 20.25p 20.25p 19.61p 20.25p 47038
26/07/2022 20.25p 20.25p 20.18p 20.25p 12475
25/07/2022 20.25p 20.25p 19.68p 20.25p 9500
22/07/2022 20.25p 20.61p 19.62p 20.25p 61331
21/07/2022 20.50p 20.50p 19.53p 20.25p 27382
20/07/2022 20.50p 20.70p 19.00p 20.50p 78008
19/07/2022 21.00p 21.00p 20.10p 20.50p 59892
18/07/2022 21.00p 21.00p 20.00p 21.00p 79771
15/07/2022 20.50p 21.00p 20.00p 20.50p 77079
14/07/2022 22.00p 22.00p 20.09p 20.50p 127203
13/07/2022 22.00p 22.00p 21.70p 22.00p 750
12/07/2022 22.00p 22.00p 21.11p 22.00p 10128
11/07/2022 22.00p 22.00p 21.00p 22.00p 10441
08/07/2022 22.00p 22.00p 21.00p 22.00p 67583
07/07/2022 22.00p 22.00p 21.75p 22.00p 16800
06/07/2022 23.50p 23.50p 22.00p 22.00p 51113
05/07/2022 22.75p 23.50p 22.00p 23.50p 45343
04/07/2022 22.75p 22.80p 22.01p 22.75p 21728
01/07/2022 22.75p 22.90p 22.00p 22.75p 71405
30/06/2022 24.00p 24.00p 22.00p 22.75p 141008
29/06/2022 25.50p 25.50p 23.00p 24.00p 163899
28/06/2022 26.50p 26.50p 25.00p 25.50p 132459
27/06/2022 25.50p 25.75p 25.00p 25.75p 21405
24/06/2022 26.50p 27.00p 25.00p 25.50p 184792
23/06/2022 27.00p 27.00p 26.02p 26.50p 18826
22/06/2022 28.25p 28.25p 27.00p 27.50p 94104
21/06/2022 28.25p 28.25p 27.53p 28.25p 46531
20/06/2022 28.00p 29.00p 26.60p 28.25p 57586
17/06/2022 28.00p 29.00p 27.00p 28.00p 63258
16/06/2022 29.00p 29.00p 28.00p 28.00p 18337
15/06/2022 29.00p 29.40p 28.00p 29.00p 15180
14/06/2022 29.00p 29.50p 28.00p 29.00p 17866
13/06/2022 29.00p 30.00p 28.00p 29.00p 55673
10/06/2022 30.50p 30.50p 28.35p 29.00p 81563
09/06/2022 31.00p 31.12p 30.00p 30.50p 62321
08/06/2022 31.00p 31.45p 30.00p 31.00p 111176
07/06/2022 31.50p 31.50p 30.04p 31.00p 59006
06/06/2022 30.50p 31.75p 30.15p 31.50p 54222
03/06/2022 30.50p 30.50p 30.15p 30.50p 31475
02/06/2022 30.50p 30.50p 30.15p 30.50p 31475
01/06/2022 30.50p 30.50p 30.15p 30.50p 31475
31/05/2022 30.50p 30.50p 30.05p 30.50p 51619
30/05/2022 30.75p 30.75p 30.00p 30.50p 92653
27/05/2022 30.75p 31.10p 30.00p 30.50p 175088
26/05/2022 31.25p 31.50p 30.00p 30.75p 39921
25/05/2022 32.00p 32.00p 31.00p 31.25p 35623
24/05/2022 32.75p 32.75p 31.20p 32.00p 81377
23/05/2022 32.50p 34.00p 31.55p 32.75p 36828
20/05/2022 32.50p 34.00p 31.47p 32.50p 98080
19/05/2022 33.00p 33.00p 31.45p 32.50p 36591
18/05/2022 33.00p 34.00p 32.00p 33.00p 26211
17/05/2022 33.50p 33.50p 32.00p 33.00p 70469
16/05/2022 33.00p 34.00p 32.34p 33.50p 53338
13/05/2022 31.50p 34.00p 31.50p 33.00p 61644
12/05/2022 32.25p 32.70p 30.15p 31.50p 85669
11/05/2022 31.50p 33.00p 30.50p 32.25p 204927
10/05/2022 32.50p 33.00p 31.00p 31.50p 270907
09/05/2022 36.50p 37.40p 32.00p 32.50p 404402
06/05/2022 36.00p 37.00p 35.00p 36.50p 84604
05/05/2022 33.50p 37.00p 33.50p 36.00p 195617
04/05/2022 33.00p 34.85p 32.50p 33.50p 226462
03/05/2022 33.50p 34.67p 32.00p 32.75p 234591
02/05/2022 33.50p 34.67p 32.00p 33.50p 242152
29/04/2022 33.50p 34.67p 32.00p 33.50p 242152
28/04/2022 32.75p 33.50p 32.11p 33.00p 148010
27/04/2022 32.50p 34.70p 32.00p 32.75p 252113
26/04/2022 35.00p 35.00p 32.00p 32.50p 130790
25/04/2022 35.50p 36.30p 34.00p 35.00p 55205
22/04/2022 35.75p 36.50p 35.10p 35.50p 53747
21/04/2022 35.00p 36.67p 35.00p 35.75p 42877
20/04/2022 36.25p 36.25p 34.50p 35.00p 128389
19/04/2022 35.75p 36.80p 34.50p 36.25p 215771
18/04/2022 38.25p 38.25p 34.50p 35.75p 212353
15/04/2022 38.25p 38.25p 34.50p 35.75p 212353
14/04/2022 38.25p 38.25p 34.50p 35.75p 212353
13/04/2022 37.50p 39.30p 37.00p 38.25p 332946
12/04/2022 37.75p 39.00p 37.00p 37.50p 500742
11/04/2022 35.75p 40.50p 35.25p 37.75p 704593
08/04/2022 33.00p 36.43p 32.45p 35.50p 464573
07/04/2022 32.00p 33.91p 31.88p 33.00p 139511
06/04/2022 32.00p 32.90p 31.66p 32.00p 143417
05/04/2022 32.00p 32.00p 30.65p 32.00p 246461
04/04/2022 33.00p 33.95p 31.52p 32.25p 70818
01/04/2022 33.00p 33.45p 32.00p 32.00p 72417
31/03/2022 32.00p 35.25p 31.01p 33.00p 314841
30/03/2022 31.00p 32.40p 30.50p 32.00p 277907
29/03/2022 33.25p 34.90p 30.50p 30.50p 394262
28/03/2022 33.50p 34.25p 32.50p 33.25p 176321
25/03/2022 35.50p 35.50p 33.05p 33.50p 268017
24/03/2022 36.00p 37.00p 35.20p 35.75p 186620
23/03/2022 36.00p 37.00p 35.00p 36.25p 474338
22/03/2022 37.50p 38.50p 35.00p 36.50p 501694
21/03/2022 34.00p 41.95p 34.00p 37.50p 1455460
18/03/2022 29.00p 35.75p 29.00p 33.75p 1013159
17/03/2022 29.00p 30.00p 27.50p 29.00p 294838
16/03/2022 26.50p 31.06p 25.75p 29.00p 1077459
15/03/2022 24.00p 27.60p 23.00p 26.50p 524437
14/03/2022 23.00p 25.00p 22.00p 24.00p 330657
11/03/2022 22.00p 22.00p 21.11p 22.00p 3006
10/03/2022 22.00p 22.00p 21.10p 22.00p 39348
09/03/2022 21.50p 22.00p 21.02p 22.00p 148373
08/03/2022 21.75p 22.20p 21.01p 21.50p 94800
07/03/2022 23.00p 23.74p 21.00p 21.75p 343403
04/03/2022 24.50p 24.50p 22.06p 23.00p 272134
03/03/2022 24.75p 25.20p 24.00p 24.50p 168901
02/03/2022 25.00p 25.00p 24.08p 24.75p 236636
01/03/2022 24.00p 25.45p 24.00p 25.00p 265154
28/02/2022 22.75p 24.00p 22.08p 24.00p 188469
25/02/2022 23.00p 23.00p 21.15p 22.50p 466547
24/02/2022 21.55p 23.96p 20.39p 23.00p 243629
23/02/2022 23.00p 23.50p 22.00p 22.50p 177819
22/02/2022 24.75p 24.75p 22.10p 23.00p 173046
21/02/2022 24.75p 27.13p 23.51p 24.75p 550840
18/02/2022 24.50p 24.50p 22.61p 23.50p 364388
17/02/2022 24.25p 24.80p 23.90p 24.50p 120071
16/02/2022 24.75p 24.75p 24.03p 24.25p 89593
15/02/2022 24.75p 24.80p 24.08p 24.75p 112615
14/02/2022 25.25p 25.40p 24.18p 24.75p 101365
11/02/2022 25.25p 25.50p 24.61p 25.25p 28413
10/02/2022 25.25p 25.49p 24.50p 25.25p 60064
09/02/2022 25.00p 26.00p 24.50p 25.25p 235936
08/02/2022 25.00p 25.90p 24.02p 25.00p 142108
07/02/2022 26.00p 26.20p 24.20p 25.00p 118138
04/02/2022 27.00p 27.40p 25.00p 26.00p 124802
03/02/2022 27.75p 28.49p 26.00p 27.00p 127854
02/02/2022 26.00p 28.92p 25.33p 27.75p 305933
01/02/2022 25.75p 26.40p 24.88p 26.00p 70832
31/01/2022 26.50p 26.50p 25.00p 25.75p 148447
28/01/2022 27.00p 27.00p 26.00p 26.50p 89005
27/01/2022 25.00p 27.85p 25.00p 27.00p 407795
26/01/2022 24.50p 25.50p 24.00p 25.25p 382402
25/01/2022 24.50p 25.00p 24.00p 24.50p 14640
24/01/2022 26.75p 27.00p 24.00p 24.50p 454948
21/01/2022 26.75p 27.10p 26.12p 26.75p 27200
20/01/2022 27.25p 27.50p 26.05p 26.75p 153317
19/01/2022 28.00p 28.00p 26.40p 27.25p 155878
18/01/2022 27.50p 28.30p 27.17p 28.00p 265697
17/01/2022 28.25p 28.25p 26.60p 27.50p 205694
14/01/2022 28.50p 28.50p 28.00p 28.25p 106262
13/01/2022 28.50p 28.60p 28.27p 28.50p 109432
12/01/2022 28.50p 28.78p 28.16p 28.50p 67286
10/01/2022 28.25p 31.40p 27.83p 31.25p 425964
07/01/2022 29.75p 29.90p 27.50p 28.25p 222479
06/01/2022 31.50p 31.50p 28.66p 29.75p 392347
05/01/2022 32.00p 32.00p 30.00p 31.50p 308813
04/01/2022 35.25p 36.80p 31.00p 32.00p 785819
03/01/2022 34.75p 35.00p 34.00p 34.75p 228799
31/12/2021 34.75p 35.00p 34.00p 34.75p 228799
30/12/2021 38.00p 38.00p 34.15p 34.75p 183264
29/12/2021 38.50p 39.00p 34.15p 37.50p 608095
28/12/2021 39.50p 39.50p 37.00p 37.50p 88322
27/12/2021 39.50p 39.50p 37.00p 37.50p 88322

*Close Price adjusted for both dividends and splits