Condor Gold (CNR) Share Price

Basic Resources Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Condor Gold

Date Open High Low Close* Volume
26/09/2022 30.00p 30.00p 27.00p 27.25p 146375
23/09/2022 30.00p 30.20p 28.01p 30.00p 127262
22/09/2022 30.00p 30.50p 29.81p 30.00p 57381
21/09/2022 29.50p 30.30p 29.50p 30.00p 43107
20/09/2022 29.25p 32.00p 29.20p 29.50p 386615
16/09/2022 27.75p 30.50p 27.75p 30.50p 416054
15/09/2022 26.75p 28.00p 26.75p 27.75p 86262
14/09/2022 27.50p 27.50p 26.50p 26.75p 177152
13/09/2022 28.50p 28.75p 27.00p 27.50p 316462
12/09/2022 26.25p 29.50p 26.17p 28.50p 1506312
09/09/2022 24.50p 26.00p 24.50p 25.75p 152200
08/09/2022 24.75p 25.00p 24.38p 24.50p 84195
07/09/2022 22.50p 25.00p 22.50p 24.75p 354782
06/09/2022 22.50p 22.87p 22.50p 22.50p 20483
05/09/2022 23.00p 23.00p 22.00p 22.50p 44106
02/09/2022 23.00p 23.00p 22.98p 23.00p 2341
01/09/2022 22.75p 23.00p 22.75p 23.00p 25575
31/08/2022 22.75p 23.50p 22.15p 22.75p 12840
30/08/2022 23.25p 24.00p 22.15p 22.75p 399928
26/08/2022 23.25p 23.85p 22.65p 23.25p 24307
25/08/2022 22.50p 23.25p 22.00p 23.25p 159112
24/08/2022 22.25p 22.50p 22.25p 22.50p 50808
23/08/2022 22.50p 22.50p 22.13p 22.25p 135890
22/08/2022 24.00p 24.00p 22.50p 22.50p 182569
19/08/2022 24.00p 24.00p 23.95p 24.00p 5668
18/08/2022 24.25p 24.25p 23.50p 24.00p 77190
17/08/2022 23.75p 25.00p 23.50p 24.25p 316995
16/08/2022 23.25p 23.50p 23.00p 23.50p 123528
15/08/2022 23.25p 23.50p 23.00p 23.25p 601279
12/08/2022 23.25p 23.25p 23.00p 23.25p 7467
11/08/2022 23.50p 23.50p 23.00p 23.25p 55704
10/08/2022 23.75p 23.75p 23.00p 23.50p 178139
09/08/2022 23.00p 24.40p 23.00p 23.75p 135580
08/08/2022 22.75p 23.50p 22.13p 23.00p 126691
05/08/2022 23.00p 23.00p 21.67p 22.75p 234131
04/08/2022 23.50p 23.50p 22.50p 23.00p 52249
03/08/2022 22.75p 22.75p 22.05p 22.25p 91837
02/08/2022 23.00p 23.20p 22.75p 22.75p 17829
01/08/2022 22.75p 23.20p 22.75p 23.00p 38272
29/07/2022 21.75p 23.00p 21.71p 22.75p 179966
28/07/2022 21.75p 22.00p 21.50p 21.75p 170703
27/07/2022 22.25p 22.90p 21.50p 21.75p 88481
26/07/2022 21.25p 22.25p 20.45p 22.25p 571026
25/07/2022 22.50p 22.50p 21.00p 21.25p 279924
22/07/2022 23.00p 23.15p 22.13p 22.50p 78821
21/07/2022 23.00p 23.50p 22.50p 23.00p 74286
20/07/2022 22.00p 23.00p 22.00p 23.00p 133500
19/07/2022 22.75p 23.00p 21.50p 22.00p 166825
18/07/2022 23.25p 24.00p 22.60p 22.75p 27121
15/07/2022 23.25p 23.75p 23.25p 23.25p 12082
14/07/2022 23.75p 24.38p 22.80p 23.25p 85371
13/07/2022 23.50p 23.75p 23.30p 23.75p 12740
12/07/2022 23.25p 24.39p 23.15p 23.50p 175744
11/07/2022 24.25p 24.40p 22.50p 23.25p 74215
08/07/2022 24.25p 24.70p 23.50p 24.25p 33407
07/07/2022 24.50p 24.70p 24.00p 24.25p 9020
06/07/2022 25.00p 25.50p 24.10p 24.50p 50000
05/07/2022 25.25p 25.25p 24.50p 25.00p 21175
04/07/2022 25.25p 25.25p 24.50p 25.25p 26670
01/07/2022 25.50p 26.00p 25.00p 26.00p 31706
30/06/2022 25.75p 25.79p 25.00p 25.50p 56721
29/06/2022 25.75p 26.00p 25.45p 25.75p 71482
28/06/2022 25.25p 26.00p 24.50p 25.75p 96229
27/06/2022 25.25p 25.25p 24.12p 25.25p 50322
24/06/2022 24.25p 25.70p 24.25p 25.25p 53790
23/06/2022 25.00p 25.00p 24.00p 24.25p 128618
22/06/2022 25.75p 25.75p 24.60p 25.00p 319745
21/06/2022 26.25p 26.25p 25.50p 25.75p 103964
20/06/2022 26.75p 27.00p 26.00p 26.25p 104095
17/06/2022 27.00p 27.00p 26.50p 26.75p 39140
16/06/2022 27.00p 27.50p 26.50p 27.00p 145669
15/06/2022 27.00p 28.00p 25.55p 27.00p 761714
14/06/2022 28.25p 28.50p 26.50p 26.75p 1499306
13/06/2022 30.50p 30.65p 30.20p 30.50p 185830
10/06/2022 30.00p 31.00p 30.00p 30.50p 306053
09/06/2022 30.00p 30.75p 29.40p 30.00p 224078
08/06/2022 29.50p 30.50p 29.50p 30.00p 13843
07/06/2022 30.50p 31.00p 29.00p 29.80p 105114
06/06/2022 30.75p 31.00p 30.00p 30.50p 161142
01/06/2022 31.25p 31.25p 30.50p 30.75p 120470
31/05/2022 31.25p 32.00p 30.50p 31.25p 67208
27/05/2022 31.00p 31.50p 30.50p 31.25p 71086
26/05/2022 30.50p 31.50p 29.20p 31.00p 447785
25/05/2022 31.50p 31.50p 30.00p 30.50p 258671
24/05/2022 32.00p 32.26p 31.00p 31.50p 114926
23/05/2022 31.50p 33.20p 31.50p 32.00p 68276
20/05/2022 32.25p 32.25p 31.00p 31.50p 71966
19/05/2022 33.50p 33.52p 32.00p 32.50p 107634
18/05/2022 32.75p 34.00p 32.50p 33.75p 150500
17/05/2022 33.25p 33.25p 32.25p 32.75p 77405
16/05/2022 33.25p 33.40p 33.00p 33.25p 27792
13/05/2022 36.00p 37.00p 32.20p 33.00p 333791
12/05/2022 36.00p 37.00p 34.80p 37.00p 937707
11/05/2022 36.00p 37.00p 35.25p 37.00p 301638
10/05/2022 35.50p 38.00p 35.00p 37.00p 1012678
09/05/2022 32.50p 35.70p 32.50p 35.70p 586666
06/05/2022 32.00p 33.70p 31.50p 32.50p 105640
05/05/2022 31.25p 32.90p 31.25p 32.00p 11227
04/05/2022 30.50p 32.00p 30.50p 31.25p 201133
03/05/2022 29.75p 31.00p 29.37p 31.00p 182005
29/04/2022 30.00p 30.35p 29.12p 29.75p 215055
28/04/2022 30.50p 31.00p 29.30p 30.00p 111716
27/04/2022 31.00p 31.70p 30.00p 30.50p 227774
26/04/2022 32.00p 32.12p 31.05p 31.50p 353048
25/04/2022 33.50p 33.50p 31.00p 32.00p 198284
22/04/2022 33.50p 33.50p 33.00p 33.50p 60136
21/04/2022 33.50p 34.00p 33.25p 33.50p 95900
20/04/2022 34.50p 34.50p 33.26p 33.50p 150351
19/04/2022 34.75p 36.09p 34.25p 34.50p 301093
14/04/2022 34.50p 35.90p 34.50p 34.75p 152334
13/04/2022 34.00p 35.00p 34.00p 34.50p 480748
12/04/2022 31.50p 34.50p 31.50p 34.00p 219913
11/04/2022 30.75p 31.95p 30.50p 31.50p 368644
08/04/2022 30.50p 31.50p 30.40p 30.75p 113409
07/04/2022 30.50p 31.40p 30.50p 30.50p 43724
06/04/2022 30.25p 30.85p 29.50p 30.50p 327521
05/04/2022 30.75p 31.42p 29.50p 30.25p 153942
04/04/2022 31.25p 31.50p 30.00p 30.75p 1098438
01/04/2022 30.25p 31.50p 30.00p 31.25p 256921
31/03/2022 30.50p 31.00p 30.00p 30.25p 115466
30/03/2022 30.50p 31.00p 29.67p 30.50p 262316
29/03/2022 32.50p 32.50p 30.20p 30.50p 340107
28/03/2022 33.00p 34.00p 32.00p 33.00p 500141
25/03/2022 33.00p 34.00p 33.00p 33.00p 152239
24/03/2022 33.00p 33.94p 32.86p 33.00p 73095
23/03/2022 33.00p 34.00p 32.55p 33.00p 110122
22/03/2022 32.50p 33.00p 32.25p 33.00p 166539
21/03/2022 30.50p 33.11p 30.50p 32.50p 392448
18/03/2022 29.00p 31.00p 28.60p 30.50p 238603
17/03/2022 28.75p 29.50p 28.00p 28.75p 95247
16/03/2022 28.75p 29.50p 28.00p 28.75p 80399
15/03/2022 28.50p 28.90p 28.15p 28.75p 38066
14/03/2022 29.50p 29.95p 28.05p 28.50p 305862
11/03/2022 29.50p 29.90p 29.49p 29.50p 37592
10/03/2022 30.50p 30.50p 29.00p 29.50p 46611
09/03/2022 29.75p 30.50p 28.75p 29.50p 464098
08/03/2022 29.00p 30.50p 29.00p 29.75p 411359
07/03/2022 29.50p 30.00p 28.61p 29.00p 351098
04/03/2022 30.50p 30.50p 29.00p 29.00p 285699
03/03/2022 30.50p 31.00p 30.00p 30.00p 131518
02/03/2022 31.25p 31.50p 30.20p 30.50p 246087
01/03/2022 31.50p 31.50p 31.10p 31.25p 60703
28/02/2022 32.50p 32.75p 31.26p 31.50p 170971
25/02/2022 33.00p 34.00p 32.00p 32.50p 232084
24/02/2022 32.00p 33.90p 31.65p 33.00p 564288
23/02/2022 32.00p 33.00p 31.61p 32.50p 329745
22/02/2022 32.00p 32.89p 31.60p 32.00p 42626
21/02/2022 32.00p 33.00p 32.00p 32.00p 20228
18/02/2022 31.50p 32.80p 31.30p 32.00p 117293
17/02/2022 30.25p 32.00p 30.25p 31.50p 217806
16/02/2022 30.25p 30.50p 30.00p 30.25p 61942
15/02/2022 30.25p 30.50p 30.00p 30.25p 87244
14/02/2022 30.25p 30.50p 30.00p 30.25p 187878
11/02/2022 29.25p 30.50p 29.05p 30.50p 228210
10/02/2022 29.25p 29.50p 29.00p 29.25p 49571
09/02/2022 29.25p 29.50p 29.00p 29.20p 344284
08/02/2022 29.25p 30.00p 29.25p 29.25p 337094
07/02/2022 29.75p 29.75p 29.00p 29.25p 121873
04/02/2022 29.50p 29.75p 29.00p 29.75p 60503
03/02/2022 29.75p 29.75p 29.10p 29.50p 221234
02/02/2022 29.75p 30.12p 29.10p 29.75p 123950
01/02/2022 30.50p 30.50p 29.51p 29.75p 73145
31/01/2022 30.50p 30.74p 30.05p 30.50p 104098
28/01/2022 29.50p 30.66p 29.10p 30.50p 208228
27/01/2022 29.50p 29.50p 29.00p 29.50p 117875
26/01/2022 29.25p 29.90p 29.00p 29.50p 229567
25/01/2022 29.75p 31.00p 28.75p 29.25p 539194
24/01/2022 30.50p 30.50p 29.15p 29.75p 206695
21/01/2022 31.00p 31.00p 30.00p 30.50p 108621
20/01/2022 31.00p 32.00p 30.00p 31.00p 130454
19/01/2022 32.25p 32.25p 30.15p 31.00p 241265
18/01/2022 33.00p 33.00p 31.75p 32.25p 130871
17/01/2022 34.00p 34.30p 32.27p 33.00p 106828
14/01/2022 33.00p 34.75p 33.00p 34.00p 221295
13/01/2022 31.50p 33.99p 31.50p 33.00p 231758
12/01/2022 30.00p 32.20p 30.00p 31.50p 191259
10/01/2022 29.50p 30.47p 29.10p 30.00p 204031
07/01/2022 30.50p 30.50p 29.00p 30.00p 183811
06/01/2022 31.00p 32.00p 30.00p 30.00p 454235
05/01/2022 31.50p 32.79p 30.00p 31.00p 384822
04/01/2022 31.00p 32.80p 30.10p 31.50p 298374
03/01/2022 31.00p 32.00p 30.80p 31.00p 76862
31/12/2021 31.00p 32.00p 30.80p 31.00p 76862
30/12/2021 30.00p 32.00p 30.00p 31.00p 196451
29/12/2021 30.00p 31.00p 29.00p 30.00p 27827
28/12/2021 30.00p 31.00p 29.00p 30.00p 60815
27/12/2021 30.00p 31.00p 29.00p 30.00p 60815
24/12/2021 30.00p 31.00p 29.00p 30.00p 60815
23/12/2021 29.00p 32.00p 28.44p 32.00p 94976
22/12/2021 30.50p 30.50p 28.00p 29.50p 181779
21/12/2021 30.50p 30.50p 30.11p 30.50p 20290
20/12/2021 30.50p 31.00p 30.00p 30.50p 63811
17/12/2021 31.00p 31.50p 30.11p 30.50p 136326
16/12/2021 31.50p 32.00p 30.05p 31.00p 314657
15/12/2021 31.50p 32.00p 31.00p 31.50p 102258
14/12/2021 33.50p 34.00p 32.00p 32.50p 219901
13/12/2021 28.50p 34.00p 28.25p 33.50p 2194376
10/12/2021 28.25p 28.50p 28.05p 28.50p 67441
09/12/2021 28.50p 28.74p 28.00p 28.00p 136312
08/12/2021 28.25p 28.50p 28.00p 28.50p 50940

*Close Price adjusted for both dividends and splits