Clontarf Energy (CLON) Share Price

Basic Resources Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Clontarf Energy

Date Open High Low Close* Volume
14/07/2025 0.03p 0.03p 0.03p 0.03p 2500041
11/07/2025 0.03p 0.03p 0.03p 0.03p 12266040
10/07/2025 0.03p 0.03p 0.03p 0.03p 27208998
09/07/2025 0.03p 0.03p 0.03p 0.03p 38901412
08/07/2025 0.03p 0.03p 0.03p 0.03p 688139
07/07/2025 0.03p 0.04p 0.03p 0.03p 5263201
04/07/2025 0.03p 0.04p 0.03p 0.03p 98578496
03/07/2025 0.03p 0.03p 0.03p 0.03p 1533125
02/07/2025 0.03p 0.03p 0.03p 0.03p 7726488
01/07/2025 0.03p 0.03p 0.03p 0.03p 4523778
30/06/2025 0.03p 0.03p 0.03p 0.03p 10255788
27/06/2025 0.03p 0.04p 0.03p 0.03p 23999734
26/06/2025 0.03p 0.03p 0.03p 0.03p 11470846
25/06/2025 0.03p 0.04p 0.03p 0.03p 20707666
24/06/2025 0.03p 0.04p 0.03p 0.03p 17416648
23/06/2025 0.04p 0.04p 0.03p 0.03p 52090124
20/06/2025 0.04p 0.04p 0.03p 0.04p 18329936
19/06/2025 0.04p 0.04p 0.04p 0.04p 42049708
18/06/2025 0.04p 0.04p 0.04p 0.04p 31955924
17/06/2025 0.04p 0.04p 0.04p 0.04p 54125536
16/06/2025 0.04p 0.04p 0.04p 0.04p 24542796
13/06/2025 0.04p 0.04p 0.04p 0.04p 13984638
12/06/2025 0.04p 0.04p 0.04p 0.04p 32276520
11/06/2025 0.04p 0.04p 0.04p 0.04p 195415392
10/06/2025 0.04p 0.04p 0.04p 0.04p 95345008
09/06/2025 0.03p 0.04p 0.03p 0.04p 370681728
06/06/2025 0.03p 0.04p 0.03p 0.03p 233095776
05/06/2025 0.03p 0.03p 0.03p 0.03p 320160
04/06/2025 0.03p 0.03p 0.03p 0.03p 34387184
03/06/2025 0.03p 0.03p 0.03p 0.03p 23040980
02/06/2025 0.03p 0.03p 0.03p 0.03p 110026512
30/05/2025 0.03p 0.03p 0.03p 0.03p 16410015
29/05/2025 0.03p 0.03p 0.03p 0.03p 701515
28/05/2025 0.03p 0.03p 0.03p 0.03p 3560000
27/05/2025 0.03p 0.03p 0.03p 0.03p 19000304
23/05/2025 0.03p 0.03p 0.03p 0.03p 299128
22/05/2025 0.03p 0.03p 0.03p 0.03p 7269500
21/05/2025 0.03p 0.03p 0.03p 0.03p 39132432
20/05/2025 0.03p 0.03p 0.03p 0.03p 15040081
19/05/2025 0.03p 0.03p 0.03p 0.03p 54792616
16/05/2025 0.03p 0.03p 0.03p 0.03p 4018007
15/05/2025 0.03p 0.03p 0.03p 0.03p 32747766
14/05/2025 0.03p 0.03p 0.03p 0.03p 6007329
13/05/2025 0.03p 0.03p 0.03p 0.03p 23019476
12/05/2025 0.03p 0.03p 0.03p 0.03p 11302358
09/05/2025 0.03p 0.04p 0.03p 0.03p 19732692
08/05/2025 0.03p 0.03p 0.03p 0.03p 23812036
07/05/2025 0.03p 0.03p 0.03p 0.03p 539260
06/05/2025 0.04p 0.04p 0.03p 0.03p 34190272
02/05/2025 0.04p 0.04p 0.04p 0.04p 28417129
01/05/2025 0.04p 0.04p 0.04p 0.04p 19232424
30/04/2025 0.04p 0.04p 0.04p 0.04p 37408620
29/04/2025 0.03p 0.04p 0.03p 0.04p 175802336
28/04/2025 0.03p 0.04p 0.03p 0.03p 5137357
25/04/2025 0.03p 0.03p 0.03p 0.03p 6997414
24/04/2025 0.04p 0.04p 0.03p 0.03p 146003488
23/04/2025 0.04p 0.04p 0.04p 0.04p 16709466
22/04/2025 0.04p 0.04p 0.04p 0.04p 44530712
17/04/2025 0.04p 0.04p 0.04p 0.04p 41504192
16/04/2025 0.04p 0.04p 0.04p 0.04p 38003300
15/04/2025 0.04p 0.04p 0.04p 0.04p 54435332
14/04/2025 0.04p 0.04p 0.04p 0.04p 41864980
11/04/2025 0.04p 0.04p 0.04p 0.04p 17896280
10/04/2025 0.04p 0.04p 0.04p 0.04p 3369313
09/04/2025 0.03p 0.04p 0.03p 0.04p 53743336
08/04/2025 0.03p 0.04p 0.03p 0.04p 6301862
07/04/2025 0.04p 0.04p 0.03p 0.03p 29516644
04/04/2025 0.04p 0.04p 0.03p 0.04p 47250336
03/04/2025 0.04p 0.04p 0.04p 0.04p 26156284
02/04/2025 0.04p 0.04p 0.04p 0.04p 8576100
01/04/2025 0.04p 0.04p 0.04p 0.04p 16593099
31/03/2025 0.04p 0.04p 0.04p 0.04p 28245592
28/03/2025 0.04p 0.04p 0.04p 0.04p 53879740
27/03/2025 0.04p 0.04p 0.04p 0.04p 53212424
26/03/2025 0.04p 0.04p 0.04p 0.04p 95746232
25/03/2025 0.04p 0.05p 0.04p 0.04p 320673792
24/03/2025 0.03p 0.05p 0.03p 0.04p 930851392
21/03/2025 0.03p 0.04p 0.03p 0.03p 285326400
20/03/2025 0.03p 0.03p 0.03p 0.03p 36020388
19/03/2025 0.03p 0.03p 0.03p 0.03p 16998056
18/03/2025 0.03p 0.03p 0.03p 0.03p 6698742
17/03/2025 0.03p 0.03p 0.03p 0.03p 3872520
14/03/2025 0.03p 0.03p 0.03p 0.03p 50530920
13/03/2025 0.03p 0.03p 0.03p 0.03p 50547816
12/03/2025 0.03p 0.03p 0.03p 0.03p 168971600
11/03/2025 0.03p 0.03p 0.03p 0.03p 10436256
10/03/2025 0.03p 0.03p 0.03p 0.03p 3581487
07/03/2025 0.03p 0.03p 0.03p 0.03p 343293184
06/03/2025 0.03p 0.03p 0.03p 0.03p 43791608
05/03/2025 0.03p 0.03p 0.03p 0.03p 43936584
04/03/2025 0.03p 0.03p 0.03p 0.03p 45422376
03/03/2025 0.03p 0.03p 0.03p 0.03p 25268060
28/02/2025 0.03p 0.03p 0.03p 0.03p 11047987
27/02/2025 0.03p 0.03p 0.03p 0.03p 11856216
26/02/2025 0.03p 0.03p 0.03p 0.03p 29239384
25/02/2025 0.03p 0.03p 0.03p 0.03p 70477960
24/02/2025 0.03p 0.03p 0.03p 0.03p 17784924
21/02/2025 0.03p 0.03p 0.03p 0.03p 13448934
20/02/2025 0.03p 0.03p 0.03p 0.03p 38801356
19/02/2025 0.03p 0.03p 0.03p 0.03p 91669944
18/02/2025 0.03p 0.03p 0.03p 0.03p 68555664
17/02/2025 0.03p 0.03p 0.03p 0.03p 40279476
14/02/2025 0.04p 0.04p 0.03p 0.03p 46488528
13/02/2025 0.04p 0.04p 0.04p 0.04p 14323569
12/02/2025 0.04p 0.04p 0.04p 0.04p 6691391
11/02/2025 0.04p 0.04p 0.04p 0.04p 29600356
10/02/2025 0.04p 0.04p 0.04p 0.04p 38396856
07/02/2025 0.04p 0.04p 0.04p 0.04p 37296908
06/02/2025 0.04p 0.04p 0.04p 0.04p 19662574
05/02/2025 0.04p 0.04p 0.04p 0.04p 20300634
04/02/2025 0.04p 0.04p 0.04p 0.04p 92604208
03/02/2025 0.04p 0.04p 0.04p 0.04p 18935884
31/01/2025 0.04p 0.04p 0.04p 0.04p 8758582
30/01/2025 0.04p 0.04p 0.04p 0.04p 44943240
29/01/2025 0.04p 0.04p 0.04p 0.04p 57620848
28/01/2025 0.05p 0.05p 0.04p 0.04p 184375984
27/01/2025 0.04p 0.05p 0.04p 0.05p 689675008
24/01/2025 0.04p 0.04p 0.04p 0.04p 94629784
23/01/2025 0.03p 0.04p 0.03p 0.04p 142246464
22/01/2025 0.03p 0.04p 0.03p 0.03p 72911560
21/01/2025 0.03p 0.03p 0.03p 0.03p 29709000
20/01/2025 0.04p 0.04p 0.03p 0.03p 109467480
17/01/2025 0.04p 0.04p 0.03p 0.04p 61222056
16/01/2025 0.04p 0.04p 0.04p 0.04p 133956040
15/01/2025 0.03p 0.04p 0.03p 0.04p 443359552
14/01/2025 0.03p 0.03p 0.03p 0.03p 12098188
13/01/2025 0.03p 0.03p 0.03p 0.03p 9484627
10/01/2025 0.03p 0.03p 0.03p 0.03p 12528224
09/01/2025 0.03p 0.03p 0.03p 0.03p 25875252
08/01/2025 0.03p 0.03p 0.03p 0.03p 4551998
07/01/2025 0.03p 0.03p 0.03p 0.03p 7473829
06/01/2025 0.03p 0.03p 0.03p 0.03p 14364967
03/01/2025 0.03p 0.03p 0.03p 0.03p 20134208
02/01/2025 0.03p 0.03p 0.03p 0.03p 24886800
31/12/2024 0.03p 0.03p 0.03p 0.03p 7084241
30/12/2024 0.03p 0.03p 0.03p 0.03p 9271448
27/12/2024 0.03p 0.04p 0.03p 0.03p 37430796
24/12/2024 0.03p 0.03p 0.03p 0.03p 3036526
23/12/2024 0.03p 0.03p 0.03p 0.03p 20444156
20/12/2024 0.03p 0.03p 0.03p 0.03p 12751611
19/12/2024 0.03p 0.03p 0.03p 0.03p 7783730
18/12/2024 0.03p 0.03p 0.03p 0.03p 10961625
17/12/2024 0.03p 0.04p 0.03p 0.03p 11966776
16/12/2024 0.03p 0.03p 0.03p 0.03p 32523700
13/12/2024 0.03p 0.03p 0.03p 0.03p 4299876
12/12/2024 0.04p 0.04p 0.03p 0.03p 45057556
11/12/2024 0.03p 0.04p 0.03p 0.04p 50879196
10/12/2024 0.04p 0.04p 0.03p 0.03p 21931844
09/12/2024 0.03p 0.04p 0.03p 0.04p 62064456
06/12/2024 0.04p 0.04p 0.03p 0.03p 164579440
05/12/2024 0.03p 0.04p 0.03p 0.04p 590758976
04/12/2024 0.03p 0.03p 0.03p 0.03p 175570224
03/12/2024 0.04p 0.04p 0.03p 0.03p 146794336
02/12/2024 0.04p 0.04p 0.04p 0.04p 16349107
29/11/2024 0.04p 0.04p 0.04p 0.04p 85940712
28/11/2024 0.04p 0.04p 0.04p 0.04p 3643642
27/11/2024 0.04p 0.04p 0.04p 0.04p 12066783
26/11/2024 0.04p 0.04p 0.04p 0.04p 31314960
25/11/2024 0.04p 0.04p 0.04p 0.04p 142317584
22/11/2024 0.04p 0.04p 0.04p 0.04p 60678968
21/11/2024 0.04p 0.04p 0.04p 0.04p 53881836
20/11/2024 0.04p 0.04p 0.04p 0.04p 54686248
19/11/2024 0.04p 0.04p 0.04p 0.04p 51187212
18/11/2024 0.04p 0.04p 0.04p 0.04p 21392874
15/11/2024 0.04p 0.04p 0.04p 0.04p 9200000
14/11/2024 0.04p 0.04p 0.04p 0.04p 122819712
13/11/2024 0.04p 0.04p 0.04p 0.04p 14777379
12/11/2024 0.04p 0.04p 0.04p 0.04p 20937060
11/11/2024 0.04p 0.04p 0.04p 0.04p 13335289
08/11/2024 0.04p 0.04p 0.04p 0.04p 36193224
07/11/2024 0.05p 0.05p 0.04p 0.04p 48646076
06/11/2024 0.04p 0.05p 0.04p 0.05p 238949072
05/11/2024 0.04p 0.05p 0.04p 0.04p 392082112
04/11/2024 0.04p 0.04p 0.04p 0.04p 167694800
01/11/2024 0.04p 0.04p 0.04p 0.04p 44180836
31/10/2024 0.04p 0.04p 0.04p 0.04p 90697168
30/10/2024 0.04p 0.04p 0.04p 0.04p 90228304
29/10/2024 0.04p 0.04p 0.04p 0.04p 63619192
28/10/2024 0.04p 0.04p 0.04p 0.04p 29617984
25/10/2024 0.04p 0.04p 0.04p 0.04p 22200988
24/10/2024 0.04p 0.04p 0.04p 0.04p 38868408
23/10/2024 0.04p 0.04p 0.04p 0.04p 63506756
22/10/2024 0.04p 0.04p 0.04p 0.04p 54117376
21/10/2024 0.04p 0.04p 0.04p 0.04p 32186680
18/10/2024 0.04p 0.04p 0.04p 0.04p 174081216
17/10/2024 0.04p 0.04p 0.04p 0.04p 89629664
16/10/2024 0.05p 0.05p 0.04p 0.04p 65029104
15/10/2024 0.04p 0.05p 0.04p 0.05p 120567776
14/10/2024 0.05p 0.05p 0.04p 0.04p 107541936
11/10/2024 0.05p 0.05p 0.05p 0.05p 229621024
10/10/2024 0.05p 0.05p 0.05p 0.05p 60330448
09/10/2024 0.05p 0.05p 0.05p 0.05p 64766124
08/10/2024 0.05p 0.05p 0.05p 0.05p 306963744
07/10/2024 0.05p 0.05p 0.05p 0.05p 141210272
04/10/2024 0.05p 0.05p 0.05p 0.05p 192712640
03/10/2024 0.05p 0.05p 0.05p 0.05p 192376816
02/10/2024 0.05p 0.05p 0.05p 0.05p 246875904
01/10/2024 0.05p 0.06p 0.05p 0.05p 395181984
30/09/2024 0.06p 0.06p 0.05p 0.05p 301164608
27/09/2024 0.06p 0.08p 0.06p 0.06p 952240000

*Close Price adjusted for both dividends and splits