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
19/03/2021 32.50p 32.50p 31.05p 32.00p 53697
18/03/2021 34.00p 34.11p 32.00p 32.50p 169577
17/03/2021 34.50p 35.00p 33.00p 34.00p 85661
16/03/2021 33.00p 37.00p 32.60p 34.50p 300218
15/03/2021 33.00p 33.80p 32.00p 33.00p 102621
12/03/2021 33.50p 34.00p 32.10p 33.00p 79790
11/03/2021 34.00p 35.00p 33.04p 33.50p 85737
10/03/2021 34.50p 36.00p 33.00p 34.00p 87036
09/03/2021 34.00p 36.55p 33.35p 34.50p 65275
08/03/2021 32.50p 35.00p 31.25p 34.00p 90781
05/03/2021 33.50p 34.00p 31.10p 32.50p 46350
04/03/2021 34.50p 35.00p 32.00p 33.50p 110649
03/03/2021 32.50p 35.80p 32.50p 34.50p 149000
02/03/2021 34.00p 34.50p 31.20p 32.50p 150925
01/03/2021 31.00p 35.00p 30.00p 34.00p 306153
26/02/2021 26.00p 31.80p 24.00p 31.00p 1072704
25/02/2021 34.00p 34.40p 23.30p 26.00p 822101
24/02/2021 33.80p 34.64p 33.00p 34.00p 29205
23/02/2021 34.00p 35.00p 33.00p 33.80p 83313
22/02/2021 33.50p 35.00p 33.50p 34.00p 37624
19/02/2021 33.50p 35.00p 33.35p 33.50p 41028
18/02/2021 34.50p 34.68p 33.05p 33.50p 108495
17/02/2021 34.00p 35.60p 32.50p 34.50p 62471
16/02/2021 33.00p 35.60p 32.25p 34.00p 71247
15/02/2021 33.00p 33.40p 32.00p 33.00p 84821
12/02/2021 33.00p 33.95p 32.00p 33.00p 60715
11/02/2021 34.50p 34.50p 32.60p 33.00p 57001
10/02/2021 35.50p 37.70p 34.00p 34.50p 142089
09/02/2021 33.00p 36.44p 32.25p 35.50p 163907
08/02/2021 35.50p 35.50p 32.00p 33.00p 222440
05/02/2021 35.50p 35.50p 34.03p 35.50p 55296
04/02/2021 35.50p 39.00p 33.50p 35.50p 346301
03/02/2021 35.50p 35.50p 33.10p 34.50p 182314
02/02/2021 35.50p 36.19p 34.00p 35.50p 107505
01/02/2021 34.50p 36.50p 34.01p 35.50p 116921
29/01/2021 36.00p 36.70p 34.00p 34.50p 171704
28/01/2021 39.00p 39.00p 34.18p 36.00p 262773
27/01/2021 40.00p 41.00p 38.20p 39.00p 281835
26/01/2021 36.50p 40.80p 34.00p 40.00p 545875
25/01/2021 38.00p 38.40p 35.20p 36.50p 236379
22/01/2021 40.50p 41.39p 37.00p 38.00p 232769
21/01/2021 35.50p 43.00p 35.50p 41.00p 1098239
20/01/2021 33.00p 37.10p 33.00p 35.00p 593154
19/01/2021 31.30p 34.00p 30.42p 33.00p 318872
18/01/2021 34.00p 34.95p 30.32p 31.30p 498343
15/01/2021 35.50p 36.00p 31.00p 34.00p 806504
14/01/2021 44.00p 44.00p 35.00p 35.50p 1215748
13/01/2021 43.50p 45.00p 42.25p 44.00p 105912
12/01/2021 43.00p 44.80p 40.90p 43.50p 86986
11/01/2021 45.00p 46.80p 41.00p 43.00p 161585
08/01/2021 40.00p 46.00p 39.40p 45.00p 284801
07/01/2021 39.00p 42.60p 38.00p 42.60p 143045
06/01/2021 41.50p 43.00p 38.10p 39.00p 156365
05/01/2021 45.50p 46.20p 40.08p 41.50p 219702
04/01/2021 42.50p 48.80p 41.62p 45.60p 426818
01/01/2021 36.50p 43.00p 36.00p 42.00p 596531
31/12/2020 36.50p 43.00p 36.00p 42.00p 596531
30/12/2020 36.50p 38.00p 35.00p 36.50p 103748
29/12/2020 33.00p 37.70p 32.00p 36.50p 158295
28/12/2020 32.00p 33.98p 32.00p 33.00p 41989
25/12/2020 32.00p 33.98p 32.00p 33.00p 41989
24/12/2020 32.00p 33.98p 32.00p 33.00p 41989
23/12/2020 32.50p 32.70p 31.00p 32.00p 75878
22/12/2020 33.00p 34.00p 32.00p 32.50p 78951
21/12/2020 34.50p 35.70p 31.50p 33.00p 165171
18/12/2020 34.50p 35.70p 33.26p 34.50p 93094
17/12/2020 35.50p 36.00p 33.00p 34.50p 44264
16/12/2020 35.50p 36.64p 34.00p 35.50p 56569
15/12/2020 34.50p 36.70p 34.50p 35.50p 96853
14/12/2020 34.50p 36.00p 33.75p 34.50p 43010
11/12/2020 36.00p 37.00p 33.20p 34.50p 128548
10/12/2020 33.00p 36.80p 33.00p 36.00p 209125
09/12/2020 33.50p 34.00p 32.00p 33.00p 139109
08/12/2020 32.50p 34.00p 32.00p 33.50p 174363
07/12/2020 31.00p 33.00p 29.20p 32.50p 143112
04/12/2020 31.50p 32.10p 30.02p 31.00p 33196
03/12/2020 31.50p 32.45p 30.03p 31.50p 49139
02/12/2020 31.50p 32.90p 30.00p 31.50p 86742
01/12/2020 32.50p 33.00p 30.60p 31.50p 102058
30/11/2020 32.50p 34.00p 31.15p 32.50p 15179
27/11/2020 33.00p 35.00p 31.55p 32.50p 69948
26/11/2020 30.50p 35.00p 29.65p 33.00p 148330
25/11/2020 32.50p 32.50p 30.00p 30.50p 90976
24/11/2020 33.00p 34.00p 32.00p 32.50p 70989
23/11/2020 33.00p 33.60p 31.00p 33.00p 107552
20/11/2020 33.00p 33.69p 32.00p 33.00p 81365
19/11/2020 34.50p 35.00p 32.00p 33.00p 103882
18/11/2020 33.50p 35.70p 32.00p 34.50p 105492
17/11/2020 33.50p 33.70p 32.00p 33.50p 94365
16/11/2020 34.00p 34.75p 32.30p 33.50p 73347
13/11/2020 34.50p 35.55p 32.10p 34.00p 91024
12/11/2020 34.50p 35.90p 33.45p 34.50p 99636
10/11/2020 32.50p 38.70p 32.10p 34.50p 301546
09/11/2020 35.00p 40.00p 32.25p 32.50p 407194
06/11/2020 35.00p 36.00p 33.10p 35.00p 158505
05/11/2020 33.00p 36.00p 33.00p 35.00p 235101
04/11/2020 29.50p 33.98p 29.22p 33.00p 364895
03/11/2020 28.50p 30.85p 27.30p 29.50p 29264
02/11/2020 30.00p 30.00p 27.15p 28.50p 127522
30/10/2020 30.00p 30.24p 29.00p 30.00p 38467
29/10/2020 31.00p 31.00p 29.10p 30.00p 73525
28/10/2020 33.50p 33.68p 30.00p 31.00p 171443
27/10/2020 31.00p 34.90p 30.00p 33.50p 263005
26/10/2020 31.50p 32.68p 29.79p 30.50p 278430
23/10/2020 33.00p 33.70p 31.00p 31.50p 243543
22/10/2020 35.00p 36.00p 32.00p 33.00p 326055
21/10/2020 34.50p 39.90p 34.02p 35.00p 741112
20/10/2020 30.50p 36.00p 29.20p 34.50p 475039
19/10/2020 30.50p 30.75p 29.20p 30.50p 71625
16/10/2020 31.00p 31.70p 28.10p 30.50p 351046
15/10/2020 33.00p 33.80p 29.79p 31.00p 308515
14/10/2020 33.50p 33.90p 31.79p 33.00p 63276
13/10/2020 34.50p 34.56p 32.30p 33.50p 62421
12/10/2020 35.00p 35.90p 34.00p 34.50p 195432
09/10/2020 32.50p 36.00p 32.00p 35.00p 196078
08/10/2020 32.50p 34.00p 32.00p 32.50p 22261
07/10/2020 33.00p 34.00p 31.30p 32.50p 59837
06/10/2020 33.00p 34.00p 32.10p 33.00p 87935
05/10/2020 33.50p 34.00p 32.00p 32.00p 53110
02/10/2020 35.00p 35.50p 32.50p 33.50p 138890
01/10/2020 30.50p 35.25p 30.50p 35.00p 359704
30/09/2020 31.50p 32.00p 29.00p 30.50p 267955
29/09/2020 32.50p 33.60p 31.20p 32.00p 62673
28/09/2020 33.00p 34.00p 32.00p 32.50p 94206
25/09/2020 33.50p 35.17p 32.55p 33.00p 78735
24/09/2020 37.70p 37.70p 33.10p 33.50p 204807
23/09/2020 28.50p 37.50p 28.50p 37.20p 1013540
22/09/2020 27.50p 29.00p 26.00p 28.50p 73434
21/09/2020 28.00p 29.00p 25.00p 27.50p 271014
18/09/2020 27.00p 29.00p 26.00p 28.00p 68853
17/09/2020 29.00p 29.00p 25.00p 27.00p 111587
16/09/2020 29.00p 29.40p 28.00p 29.00p 80060
15/09/2020 27.50p 30.00p 27.05p 29.00p 128819
14/09/2020 27.00p 29.00p 26.00p 28.00p 198038
11/09/2020 25.50p 27.89p 24.00p 27.00p 192715
10/09/2020 25.50p 27.00p 24.60p 25.50p 89957
09/09/2020 27.00p 27.00p 24.10p 25.50p 212564
08/09/2020 27.00p 31.00p 25.50p 27.00p 520904
07/09/2020 22.50p 28.00p 22.30p 27.50p 1329751
04/09/2020 22.50p 23.00p 22.20p 22.50p 220253
03/09/2020 25.00p 25.00p 22.10p 22.50p 303492
02/09/2020 25.00p 25.00p 24.01p 25.00p 89495
01/09/2020 26.00p 26.60p 23.80p 25.00p 619815
31/08/2020 27.50p 27.89p 24.25p 26.00p 275094
28/08/2020 27.50p 27.89p 24.25p 26.00p 275094
27/08/2020 27.50p 27.89p 27.00p 27.50p 27974
26/08/2020 27.50p 28.00p 27.00p 27.50p 76452
25/08/2020 29.00p 29.80p 27.10p 27.50p 211056
24/08/2020 31.00p 36.80p 28.10p 29.00p 222624
21/08/2020 32.50p 32.75p 30.10p 31.00p 52652
20/08/2020 32.50p 33.80p 32.00p 32.50p 187969
19/08/2020 31.50p 33.00p 31.20p 32.50p 115053
18/08/2020 33.50p 33.50p 30.10p 31.50p 245157
17/08/2020 34.50p 34.70p 33.00p 33.50p 138857
14/08/2020 36.50p 38.00p 34.00p 34.50p 283313
13/08/2020 36.00p 37.00p 34.00p 36.50p 186798
12/08/2020 29.50p 36.00p 29.50p 36.00p 496716
11/08/2020 26.00p 31.00p 25.00p 29.50p 462679
10/08/2020 27.00p 28.00p 25.20p 26.00p 306935
07/08/2020 23.50p 29.00p 23.00p 27.00p 944308
06/08/2020 20.70p 24.00p 20.70p 23.50p 298881
05/08/2020 18.25p 21.00p 18.25p 20.70p 298254
04/08/2020 18.25p 18.73p 17.50p 18.25p 49178
03/08/2020 18.00p 19.00p 17.52p 18.25p 99644
31/07/2020 18.25p 18.75p 17.75p 18.25p 81929
30/07/2020 18.50p 19.50p 18.00p 18.25p 82865
29/07/2020 19.50p 19.50p 18.00p 18.50p 129045
28/07/2020 19.50p 19.60p 18.60p 19.50p 113940
27/07/2020 18.00p 20.04p 18.00p 19.50p 255231
24/07/2020 21.00p 21.25p 18.00p 18.00p 331196
23/07/2020 22.00p 23.00p 20.20p 21.50p 308598
22/07/2020 18.00p 22.20p 17.90p 22.00p 382307
21/07/2020 20.00p 28.00p 17.30p 18.00p 2061820
20/07/2020 15.25p 15.25p 15.00p 15.00p 20000
17/07/2020 14.75p 15.25p 14.50p 15.00p 56511
16/07/2020 14.75p 14.89p 14.51p 14.75p 27324
15/07/2020 14.75p 14.89p 14.51p 14.75p 38681
14/07/2020 15.00p 15.43p 14.30p 14.75p 233098
13/07/2020 11.75p 14.93p 11.75p 14.90p 316762
10/07/2020 11.75p 11.90p 11.50p 11.75p 54216
09/07/2020 11.75p 12.00p 11.50p 11.75p 44314
08/07/2020 11.75p 11.75p 11.50p 11.75p 17600
07/07/2020 11.75p 12.00p 11.50p 11.75p 19246
06/07/2020 11.50p 12.00p 11.01p 11.75p 148503
03/07/2020 11.25p 11.75p 11.00p 11.50p 82094
02/07/2020 11.00p 11.90p 10.80p 11.25p 45106
01/07/2020 10.75p 11.90p 10.40p 11.00p 112351
30/06/2020 10.75p 11.22p 10.75p 10.75p 4447
25/06/2020 10.50p 11.00p 10.25p 10.50p 107517
24/06/2020 10.50p 11.00p 10.25p 10.50p 206000
23/06/2020 10.00p 11.00p 9.85p 10.50p 138648
22/06/2020 10.00p 10.49p 10.00p 10.00p 19288
19/06/2020 9.75p 10.49p 9.75p 10.00p 95457
18/06/2020 9.75p 9.95p 9.51p 9.75p 22660
17/06/2020 9.75p 9.75p 9.50p 9.75p 4038
16/06/2020 10.00p 10.20p 9.50p 9.75p 124574
15/06/2020 10.75p 10.75p 9.50p 10.00p 140541
12/06/2020 10.75p 10.75p 10.50p 10.75p 30000
11/06/2020 10.95p 10.95p 10.00p 10.75p 28218
10/06/2020 10.95p 11.35p 10.50p 10.95p 103324

*Close Price adjusted for both dividends and splits