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
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
09/06/2020 11.00p 11.10p 10.50p 10.95p 101902
08/06/2020 11.00p 11.20p 10.65p 11.00p 14866
05/06/2020 11.00p 11.00p 10.65p 11.00p 6086
04/06/2020 11.00p 11.50p 10.60p 11.00p 50597
03/06/2020 11.00p 11.10p 10.60p 11.00p 4240
02/06/2020 11.00p 11.15p 10.50p 11.00p 38031
29/05/2020 11.25p 11.25p 10.35p 11.00p 65449
28/05/2020 11.25p 11.70p 10.42p 11.25p 113770
27/05/2020 11.25p 11.50p 10.60p 11.25p 25313
26/05/2020 11.50p 12.00p 10.60p 11.25p 137808
22/05/2020 11.45p 11.90p 10.88p 11.50p 187562
21/05/2020 11.45p 11.45p 10.50p 11.45p 18127
20/05/2020 11.45p 11.60p 10.80p 11.45p 70023
19/05/2020 11.70p 12.00p 10.75p 11.45p 139658
18/05/2020 11.30p 12.15p 11.00p 11.70p 213881
15/05/2020 11.00p 11.00p 10.50p 10.55p 18679
14/05/2020 11.50p 11.50p 10.75p 10.75p 82055
12/05/2020 12.00p 12.50p 11.55p 11.85p 247851
11/05/2020 10.95p 12.35p 10.95p 12.00p 326099
07/05/2020 10.00p 11.00p 9.66p 10.75p 394661
06/05/2020 10.00p 10.35p 9.63p 10.00p 141333
01/05/2020 11.25p 11.40p 11.00p 11.25p 230835
30/04/2020 11.00p 13.60p 10.75p 11.25p 2063712
29/04/2020 9.80p 9.80p 9.50p 9.60p 179806
28/04/2020 8.75p 10.00p 8.50p 9.80p 338781
27/04/2020 9.00p 9.23p 8.60p 8.75p 292576
24/04/2020 8.75p 9.50p 8.50p 9.00p 136208
23/04/2020 9.50p 9.50p 8.50p 8.75p 105430
22/04/2020 8.25p 9.90p 8.00p 9.50p 740970
21/04/2020 7.50p 8.90p 7.50p 8.25p 467789
20/04/2020 7.75p 8.00p 6.60p 7.50p 46875
17/04/2020 7.75p 8.00p 7.75p 7.75p 30000
16/04/2020 7.75p 7.75p 7.75p 7.75p 0
15/04/2020 7.65p 8.00p 7.38p 7.75p 14160
09/04/2020 6.60p 7.00p 6.60p 6.75p 70339
08/04/2020 6.60p 6.89p 6.60p 6.60p 9871
07/04/2020 6.25p 6.60p 6.20p 6.60p 35735
06/04/2020 6.50p 6.50p 5.80p 6.25p 63267
03/04/2020 6.50p 7.00p 6.00p 6.50p 43682
02/04/2020 7.50p 7.50p 5.10p 6.50p 182063
01/04/2020 7.50p 7.50p 7.00p 7.50p 4000
31/03/2020 7.50p 7.50p 7.00p 7.50p 10221
30/03/2020 7.50p 7.50p 7.50p 7.50p 0
27/03/2020 7.50p 7.70p 7.00p 7.50p 25226
26/03/2020 7.50p 7.75p 7.00p 7.50p 12439
25/03/2020 7.25p 7.90p 6.00p 7.50p 213570
24/03/2020 7.00p 7.40p 6.50p 7.25p 213802
23/03/2020 7.00p 7.00p 5.16p 7.00p 60237
20/03/2020 5.75p 7.00p 5.75p 7.00p 205168
19/03/2020 5.50p 6.30p 5.16p 5.75p 167926
18/03/2020 6.40p 6.40p 5.10p 5.50p 219122
17/03/2020 7.25p 7.25p 6.00p 6.40p 271999
16/03/2020 11.00p 11.00p 6.80p 7.25p 290350
13/03/2020 11.00p 11.00p 10.50p 11.00p 18875
12/03/2020 12.00p 12.50p 11.00p 11.00p 181262
11/03/2020 11.50p 12.95p 11.50p 12.00p 656790
10/03/2020 12.00p 12.00p 10.00p 11.50p 46919
09/03/2020 11.75p 12.00p 10.25p 12.00p 21365
06/03/2020 11.75p 11.75p 11.00p 11.75p 13623
05/03/2020 11.75p 11.95p 11.75p 11.75p 8000
04/03/2020 12.00p 12.00p 11.50p 11.75p 26000
03/03/2020 12.00p 12.00p 11.50p 12.00p 18391
02/03/2020 12.00p 12.00p 11.99p 12.00p 6988
28/02/2020 12.00p 12.50p 11.50p 12.00p 17300
27/02/2020 12.25p 12.25p 11.50p 12.25p 115958
26/02/2020 12.25p 12.40p 12.00p 12.25p 134440
25/02/2020 12.50p 12.50p 12.00p 12.25p 86867
24/02/2020 12.75p 13.00p 12.00p 12.50p 118857
21/02/2020 13.00p 13.50p 12.50p 12.75p 66507
20/02/2020 11.75p 13.50p 11.50p 13.00p 203121
19/02/2020 10.50p 12.00p 10.20p 11.75p 378798
18/02/2020 13.50p 13.50p 10.25p 10.50p 456299
17/02/2020 14.50p 14.50p 13.50p 14.00p 46162
14/02/2020 14.90p 15.00p 14.00p 14.50p 135567
13/02/2020 14.90p 15.30p 14.75p 14.90p 30458
12/02/2020 15.75p 15.75p 14.50p 14.90p 145436
11/02/2020 16.50p 16.60p 15.00p 15.75p 129006
10/02/2020 14.75p 17.78p 14.75p 16.50p 844244
07/02/2020 16.00p 16.30p 14.50p 14.75p 269347
06/02/2020 14.25p 17.34p 13.50p 16.00p 600552
05/02/2020 17.50p 17.50p 14.25p 14.25p 658876
04/02/2020 10.60p 18.00p 10.60p 17.75p 1320271
03/02/2020 10.25p 11.50p 10.00p 10.75p 324200
31/01/2020 8.75p 10.40p 8.50p 10.25p 711832
30/01/2020 8.25p 9.20p 8.25p 8.88p 306777
29/01/2020 7.63p 8.43p 7.50p 8.25p 262702
28/01/2020 7.50p 7.75p 7.50p 7.63p 364806
27/01/2020 7.25p 7.50p 7.13p 7.25p 59889
24/01/2020 7.38p 7.50p 7.00p 7.25p 32661
23/01/2020 7.88p 7.89p 7.44p 7.88p 78987
22/01/2020 7.75p 7.95p 7.60p 7.88p 41644
21/01/2020 8.50p 8.50p 7.50p 7.75p 240327
20/01/2020 7.45p 8.73p 7.45p 8.50p 300208
17/01/2020 6.88p 7.40p 6.88p 7.35p 136626
16/01/2020 6.88p 7.00p 6.75p 6.88p 5744
15/01/2020 7.75p 7.75p 6.88p 6.88p 101411
14/01/2020 7.75p 7.75p 7.50p 7.75p 20000
13/01/2020 7.75p 8.00p 7.50p 7.75p 6079
10/01/2020 8.40p 8.55p 7.66p 7.75p 186498
09/01/2020 9.40p 9.50p 8.40p 8.40p 112779
08/01/2020 8.25p 9.44p 8.25p 9.40p 323507
07/01/2020 8.25p 8.50p 8.00p 8.25p 336377
06/01/2020 7.25p 9.50p 7.25p 8.25p 295128
03/01/2020 6.05p 7.53p 6.05p 7.25p 117194
02/01/2020 5.75p 6.40p 5.66p 6.05p 230454
31/12/2019 5.75p 5.75p 5.75p 5.75p 0
30/12/2019 5.75p 5.95p 5.65p 5.75p 182736
27/12/2019 5.75p 5.75p 5.75p 5.75p 0
24/12/2019 5.75p 5.75p 5.75p 5.75p 0
23/12/2019 6.25p 6.25p 5.75p 5.75p 25000
20/12/2019 6.25p 6.25p 6.06p 6.25p 3454
19/12/2019 6.25p 6.25p 6.25p 6.25p 0
18/12/2019 6.25p 6.25p 6.25p 6.25p 0
17/12/2019 6.50p 6.50p 6.00p 6.25p 172169
16/12/2019 6.75p 6.75p 6.50p 6.50p 50000
13/12/2019 6.75p 6.75p 6.75p 6.75p 16215
12/12/2019 6.75p 6.80p 6.60p 6.75p 42230
11/12/2019 6.15p 6.90p 6.15p 6.75p 49065
10/12/2019 6.15p 6.55p 6.05p 6.15p 77534
09/12/2019 5.35p 7.00p 5.35p 6.15p 419053
06/12/2019 5.35p 5.50p 5.26p 5.35p 33620
05/12/2019 4.55p 5.38p 4.31p 5.35p 332630
04/12/2019 4.55p 4.68p 4.55p 4.55p 23556
03/12/2019 4.70p 4.70p 4.00p 4.55p 311699
02/12/2019 4.70p 4.70p 4.40p 4.70p 2144
29/11/2019 4.70p 4.80p 4.41p 4.70p 3080
28/11/2019 4.70p 4.70p 4.40p 4.70p 62924
27/11/2019 4.55p 4.70p 4.40p 4.70p 182095
26/11/2019 4.55p 4.55p 4.40p 4.55p 7500
25/11/2019 4.70p 4.70p 4.55p 4.55p 0
22/11/2019 4.70p 4.70p 4.70p 4.70p 0
21/11/2019 4.75p 4.75p 4.70p 4.70p 0
20/11/2019 5.10p 5.10p 4.10p 4.75p 80361
19/11/2019 5.10p 5.10p 5.10p 5.10p 22000
18/11/2019 5.10p 5.10p 4.70p 5.10p 2558
15/11/2019 5.10p 5.10p 4.70p 5.10p 5571
14/11/2019 5.10p 5.10p 5.10p 5.10p 0
13/11/2019 5.10p 5.10p 4.70p 5.10p 54292
12/11/2019 5.10p 5.35p 4.71p 5.10p 5761
11/11/2019 4.65p 5.10p 4.53p 5.10p 265000
08/11/2019 4.65p 4.73p 4.50p 4.65p 10300
07/11/2019 4.65p 4.73p 4.50p 4.65p 1617
06/11/2019 4.75p 4.77p 4.51p 4.65p 39378
05/11/2019 4.75p 4.75p 4.75p 4.75p 0
04/11/2019 4.75p 4.75p 4.51p 4.75p 10
01/11/2019 4.98p 4.98p 4.70p 4.75p 21780
31/10/2019 4.98p 4.98p 4.98p 4.98p 0
30/10/2019 4.98p 4.98p 4.98p 4.98p 0
29/10/2019 4.98p 4.98p 4.98p 4.98p 0
28/10/2019 4.98p 4.98p 4.70p 4.98p 5000
25/10/2019 4.98p 4.98p 4.61p 4.98p 35868
24/10/2019 5.20p 5.20p 4.70p 4.98p 25000
23/10/2019 5.20p 5.20p 5.20p 5.20p 0
22/10/2019 5.20p 5.20p 5.20p 5.20p 0
21/10/2019 5.50p 5.50p 5.05p 5.20p 68333
18/10/2019 5.50p 5.50p 5.50p 5.50p 0
17/10/2019 5.75p 6.00p 5.25p 5.50p 60700
16/10/2019 5.75p 5.75p 5.30p 5.75p 20
15/10/2019 5.75p 6.00p 5.75p 5.75p 3622
14/10/2019 5.75p 6.13p 5.30p 5.75p 2459
11/10/2019 6.00p 6.05p 5.07p 5.75p 57552
10/10/2019 6.00p 6.00p 5.70p 6.00p 34167
09/10/2019 6.00p 6.20p 6.00p 6.00p 79412
08/10/2019 6.00p 6.25p 5.50p 6.00p 99279
07/10/2019 6.00p 6.00p 5.61p 6.00p 92656
04/10/2019 6.40p 6.40p 5.25p 6.00p 262599
03/10/2019 5.35p 7.75p 5.30p 6.40p 913460
02/10/2019 5.20p 5.50p 4.80p 5.35p 766504
01/10/2019 5.20p 5.30p 5.00p 5.20p 60000
30/09/2019 5.20p 5.20p 5.00p 5.20p 138325
27/09/2019 4.15p 5.40p 4.15p 5.20p 542136
26/09/2019 4.10p 4.20p 4.00p 4.15p 934
25/09/2019 4.10p 4.20p 4.10p 4.10p 50000
24/09/2019 4.10p 4.10p 4.00p 4.10p 162
23/09/2019 4.10p 4.10p 4.00p 4.10p 20000
20/09/2019 4.68p 4.68p 4.00p 4.10p 65000
19/09/2019 4.83p 4.83p 4.01p 4.35p 45000
18/09/2019 4.70p 4.70p 4.50p 4.70p 5225
17/09/2019 4.70p 4.75p 4.50p 4.70p 10324
16/09/2019 4.70p 4.70p 4.70p 4.70p 0
13/09/2019 4.70p 4.75p 4.70p 4.70p 7202
12/09/2019 4.70p 4.70p 4.70p 4.70p 0
11/09/2019 4.70p 4.80p 4.50p 4.70p 39289
10/09/2019 4.70p 4.70p 4.50p 4.70p 1377
09/09/2019 4.83p 4.83p 4.50p 4.70p 4448
06/09/2019 4.70p 4.70p 4.50p 4.70p 605
05/09/2019 4.70p 4.70p 4.63p 4.70p 35331
04/09/2019 4.70p 4.70p 4.63p 4.70p 25000
03/09/2019 4.35p 4.90p 4.20p 4.70p 97941
02/09/2019 4.35p 4.50p 4.35p 4.35p 30000
30/08/2019 4.35p 4.40p 4.20p 4.35p 11332

*Close Price adjusted for both dividends and splits