Condor Gold (CNR) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
07/12/2021 29.25p 29.28p 28.25p 28.25p 159556
06/12/2021 29.25p 29.25p 29.00p 29.25p 227734
03/12/2021 30.50p 30.50p 29.00p 29.25p 450451
02/12/2021 30.75p 30.90p 30.15p 30.50p 111112
01/12/2021 31.25p 31.25p 30.10p 30.75p 243681
30/11/2021 31.50p 32.00p 30.25p 31.25p 632470
29/11/2021 32.50p 32.50p 31.00p 31.00p 121765
26/11/2021 33.25p 33.74p 32.00p 32.50p 363625
25/11/2021 33.25p 33.49p 32.70p 33.00p 168839
24/11/2021 34.00p 34.00p 33.10p 33.25p 81487
23/11/2021 34.25p 34.25p 33.50p 34.00p 236882
22/11/2021 34.25p 35.00p 34.00p 34.25p 421404
19/11/2021 35.00p 35.00p 34.25p 34.25p 77286
18/11/2021 35.50p 35.50p 34.50p 35.00p 232800
17/11/2021 35.50p 35.50p 35.00p 35.50p 101102
16/11/2021 35.50p 35.64p 35.00p 35.50p 137001
15/11/2021 35.50p 36.00p 35.00p 35.50p 180990
12/11/2021 35.75p 35.90p 35.27p 35.50p 44816
11/11/2021 35.75p 36.50p 35.50p 35.75p 243992
10/11/2021 35.25p 35.50p 35.00p 35.50p 48986
09/11/2021 35.25p 36.00p 34.77p 35.25p 102129
08/11/2021 35.00p 36.00p 34.50p 35.25p 197774
05/11/2021 35.00p 35.50p 34.65p 35.00p 170463
04/11/2021 34.75p 35.29p 34.72p 35.00p 211218
03/11/2021 35.00p 35.10p 34.31p 34.75p 118917
02/11/2021 35.75p 35.75p 34.50p 35.00p 495117
01/11/2021 35.75p 36.00p 35.12p 35.75p 218046
29/10/2021 37.50p 39.00p 34.50p 35.00p 1593902
28/10/2021 40.00p 40.00p 39.00p 39.00p 121434
27/10/2021 40.50p 40.50p 39.25p 40.00p 11943
26/10/2021 40.50p 40.50p 40.05p 40.50p 63963
25/10/2021 39.00p 41.00p 39.00p 40.20p 193230
22/10/2021 39.50p 39.70p 38.00p 38.20p 51221
21/10/2021 38.00p 40.00p 38.00p 39.80p 191573
20/10/2021 36.50p 38.00p 36.10p 38.00p 214958
19/10/2021 36.00p 37.00p 36.00p 36.50p 67401
18/10/2021 36.00p 36.37p 35.26p 36.00p 28679
15/10/2021 36.00p 36.90p 35.25p 36.00p 70722
14/10/2021 36.00p 36.50p 35.25p 36.00p 116961
13/10/2021 37.50p 37.50p 35.01p 36.00p 369774
12/10/2021 38.00p 38.39p 36.75p 37.50p 143881
11/10/2021 38.00p 38.40p 38.00p 38.00p 6261
08/10/2021 38.00p 38.40p 37.20p 38.00p 126609
07/10/2021 38.00p 39.00p 37.55p 38.00p 46495
06/10/2021 38.00p 38.90p 37.25p 38.00p 199373
05/10/2021 37.00p 39.00p 37.00p 37.40p 91003
04/10/2021 37.50p 37.66p 36.20p 37.00p 34124
01/10/2021 36.75p 37.50p 36.33p 37.50p 89431
30/09/2021 38.50p 38.85p 36.00p 37.00p 327766
29/09/2021 39.50p 39.65p 38.01p 38.50p 68733
28/09/2021 39.50p 39.95p 39.00p 39.50p 68015
27/09/2021 38.50p 41.50p 38.50p 39.50p 306178
24/09/2021 39.50p 39.70p 38.20p 38.50p 139648
23/09/2021 39.50p 39.90p 39.00p 39.50p 11771
22/09/2021 39.50p 40.00p 39.00p 39.50p 36901
21/09/2021 39.50p 39.85p 39.00p 39.50p 148768
20/09/2021 41.00p 41.00p 39.00p 39.50p 82156
17/09/2021 41.00p 42.00p 40.02p 41.00p 140596
16/09/2021 40.50p 42.00p 39.00p 40.50p 120265
15/09/2021 40.00p 41.00p 39.13p 40.50p 264917
14/09/2021 42.50p 42.50p 40.00p 40.00p 185394
13/09/2021 43.00p 43.00p 42.10p 42.50p 42311
10/09/2021 43.00p 44.00p 42.10p 43.00p 13901
09/09/2021 42.50p 43.50p 42.20p 43.00p 165641
08/09/2021 42.50p 42.80p 42.25p 42.50p 33747
07/09/2021 43.50p 43.50p 42.10p 42.50p 38712
06/09/2021 44.00p 45.00p 43.00p 43.50p 90560
03/09/2021 44.00p 44.00p 43.05p 44.00p 81695
02/09/2021 44.00p 45.00p 43.00p 43.50p 84359
01/09/2021 44.50p 44.50p 43.00p 44.00p 95645
31/08/2021 44.50p 46.00p 43.00p 44.50p 39893
30/08/2021 45.00p 45.25p 43.00p 44.50p 46207
27/08/2021 45.00p 45.25p 43.00p 44.50p 46207
26/08/2021 45.50p 46.00p 44.00p 45.00p 176479
25/08/2021 44.00p 46.50p 44.00p 45.50p 107230
24/08/2021 43.50p 45.00p 42.00p 44.00p 82891
23/08/2021 43.00p 44.00p 42.00p 44.00p 182798
20/08/2021 42.00p 43.90p 42.00p 43.00p 25832
19/08/2021 44.00p 45.00p 40.25p 42.00p 188235
18/08/2021 44.00p 45.00p 43.00p 44.00p 48027
17/08/2021 42.00p 45.00p 42.00p 44.00p 74489
16/08/2021 41.50p 45.00p 41.25p 45.00p 68267
13/08/2021 41.00p 42.00p 40.00p 41.50p 37456
12/08/2021 40.50p 42.00p 39.59p 41.00p 95354
11/08/2021 38.00p 40.50p 37.26p 40.50p 470859
10/08/2021 39.50p 40.00p 37.00p 38.00p 293152
09/08/2021 41.00p 42.00p 38.00p 39.50p 335116
06/08/2021 41.00p 42.00p 40.13p 41.00p 332934
05/08/2021 42.00p 42.25p 40.00p 41.00p 130169
04/08/2021 42.00p 43.00p 41.55p 42.00p 62570
03/08/2021 42.00p 42.05p 41.55p 42.00p 14628
02/08/2021 42.00p 42.70p 41.50p 42.00p 13691
30/07/2021 42.00p 43.00p 41.00p 42.00p 137923
29/07/2021 42.00p 42.50p 41.10p 42.50p 56544
28/07/2021 42.50p 43.00p 41.40p 42.00p 53205
27/07/2021 42.50p 42.90p 41.25p 42.00p 91042
26/07/2021 43.00p 43.00p 42.00p 42.50p 25829
23/07/2021 43.50p 44.00p 42.00p 42.00p 94255
22/07/2021 43.50p 44.00p 42.25p 43.50p 91817
21/07/2021 43.50p 44.66p 43.00p 43.50p 178891
20/07/2021 43.50p 44.10p 41.67p 43.00p 88705
19/07/2021 46.00p 46.00p 42.30p 43.50p 152465
16/07/2021 46.00p 47.00p 45.00p 46.00p 21260
15/07/2021 46.00p 46.45p 45.90p 46.00p 42181
14/07/2021 46.00p 46.75p 45.80p 46.00p 119233
13/07/2021 46.00p 47.00p 45.70p 46.50p 95471
12/07/2021 45.00p 47.00p 44.77p 46.00p 115856
09/07/2021 45.00p 45.70p 44.00p 45.00p 20017
08/07/2021 45.00p 46.00p 44.62p 45.00p 55226
07/07/2021 44.50p 45.00p 44.00p 45.00p 125393
06/07/2021 44.50p 44.60p 44.00p 44.50p 183423
05/07/2021 45.50p 46.25p 44.00p 44.50p 167180
02/07/2021 46.00p 46.25p 43.80p 45.50p 180999
01/07/2021 45.00p 46.90p 45.00p 46.00p 221516
30/06/2021 45.00p 45.75p 44.00p 45.00p 42811
29/06/2021 46.00p 46.25p 44.44p 45.00p 104454
28/06/2021 47.00p 48.00p 44.75p 46.00p 260777
25/06/2021 47.00p 48.00p 45.00p 46.00p 319249
24/06/2021 47.00p 47.91p 46.70p 47.00p 161521
23/06/2021 47.00p 48.00p 46.40p 47.00p 28139
22/06/2021 48.00p 49.00p 46.60p 47.00p 54949
21/06/2021 47.50p 48.00p 47.00p 48.00p 105449
18/06/2021 47.50p 47.75p 46.00p 47.00p 64757
17/06/2021 47.50p 49.00p 46.56p 47.50p 157574
16/06/2021 47.50p 48.45p 46.00p 47.50p 130552
15/06/2021 47.50p 48.55p 46.60p 47.50p 26217
14/06/2021 46.50p 46.85p 46.00p 46.50p 51914
11/06/2021 47.50p 47.50p 46.05p 46.50p 59065
10/06/2021 46.00p 47.50p 45.75p 47.50p 54935
09/06/2021 46.00p 46.75p 45.60p 46.00p 33857
08/06/2021 46.50p 47.00p 45.60p 46.00p 54953
07/06/2021 48.00p 48.70p 46.00p 46.50p 239953
04/06/2021 48.00p 48.75p 47.65p 48.00p 1610
03/06/2021 49.00p 50.00p 47.15p 48.00p 225253
02/06/2021 49.00p 49.40p 48.00p 48.00p 154972
01/06/2021 48.00p 49.70p 48.00p 49.00p 267558
31/05/2021 46.50p 48.50p 46.00p 48.00p 175488
28/05/2021 46.50p 48.50p 46.00p 48.00p 175488
27/05/2021 47.00p 47.70p 46.50p 47.00p 45843
26/05/2021 47.25p 48.20p 43.89p 47.25p 201579
25/05/2021 47.75p 47.75p 46.20p 47.25p 72519
24/05/2021 48.50p 48.50p 47.00p 47.75p 107853
21/05/2021 49.00p 50.00p 47.08p 48.50p 191448
20/05/2021 50.00p 50.40p 49.00p 49.00p 96005
19/05/2021 51.50p 51.55p 49.00p 50.00p 254359
18/05/2021 52.50p 53.40p 50.00p 51.50p 147788
17/05/2021 50.00p 53.00p 50.00p 52.50p 267230
14/05/2021 49.00p 50.00p 48.00p 50.00p 191703
13/05/2021 48.00p 48.75p 47.66p 49.00p 89094
12/05/2021 47.50p 48.75p 47.27p 48.00p 69052
11/05/2021 47.00p 50.00p 47.00p 48.00p 136312
10/05/2021 47.00p 48.00p 46.00p 47.00p 190579
07/05/2021 47.00p 48.00p 46.10p 47.00p 84800
06/05/2021 47.00p 47.80p 46.30p 47.00p 73043
05/05/2021 47.00p 48.00p 46.00p 47.00p 88865
04/05/2021 47.00p 48.00p 46.70p 47.00p 108307
03/05/2021 47.00p 47.40p 46.13p 47.00p 119043
30/04/2021 47.00p 47.40p 46.13p 47.00p 119043
29/04/2021 46.50p 48.00p 46.50p 47.00p 278576
28/04/2021 47.00p 47.00p 45.12p 46.00p 134589
27/04/2021 48.00p 48.00p 46.00p 47.00p 74206
26/04/2021 48.00p 48.00p 46.16p 48.00p 97952
23/04/2021 48.50p 48.95p 47.00p 48.50p 130773
22/04/2021 46.50p 50.00p 46.40p 48.50p 183707
21/04/2021 46.00p 47.90p 45.15p 46.50p 41403
20/04/2021 46.00p 46.95p 45.00p 46.00p 215834
19/04/2021 46.00p 47.00p 45.00p 46.00p 57928
16/04/2021 47.00p 48.00p 45.00p 46.00p 183114
15/04/2021 48.00p 48.00p 46.00p 47.00p 241420
14/04/2021 48.00p 49.00p 46.40p 48.00p 195443
13/04/2021 47.50p 48.44p 46.00p 47.50p 98383
12/04/2021 47.50p 48.93p 46.50p 47.50p 62492
09/04/2021 47.50p 48.90p 46.25p 47.50p 153455
08/04/2021 47.50p 47.70p 46.00p 47.50p 328829
07/04/2021 47.50p 47.80p 46.00p 47.50p 179583
06/04/2021 47.00p 49.00p 45.55p 47.50p 491826
05/04/2021 47.00p 48.40p 45.35p 47.00p 87321
02/04/2021 47.00p 48.40p 45.35p 47.00p 87321
01/04/2021 47.00p 48.40p 45.35p 47.00p 87321
31/03/2021 47.00p 47.90p 45.50p 47.00p 72517
30/03/2021 47.50p 50.00p 46.00p 47.00p 61728
29/03/2021 46.00p 46.90p 45.00p 46.00p 251554
26/03/2021 46.50p 47.00p 45.30p 46.00p 100633
25/03/2021 48.50p 48.50p 46.00p 46.50p 82649
24/03/2021 48.50p 48.50p 47.00p 48.00p 43623
23/03/2021 48.00p 49.00p 47.00p 48.50p 122518
22/03/2021 48.00p 49.00p 47.00p 48.00p 112134
19/03/2021 48.00p 48.75p 47.15p 48.00p 95060
18/03/2021 49.00p 49.00p 47.50p 48.00p 91037
17/03/2021 48.50p 50.20p 48.00p 48.50p 220604
16/03/2021 51.00p 52.00p 48.00p 48.40p 282633
15/03/2021 47.00p 52.00p 47.00p 51.00p 992482
12/03/2021 45.50p 47.00p 45.00p 46.00p 58396
11/03/2021 45.00p 46.00p 44.15p 46.00p 101872
10/03/2021 46.00p 46.50p 44.15p 45.00p 98677
09/03/2021 46.50p 47.93p 45.00p 46.00p 75970
08/03/2021 45.50p 45.95p 44.00p 45.00p 84912
05/03/2021 45.50p 45.98p 45.05p 45.50p 91239
04/03/2021 45.50p 46.00p 45.00p 45.50p 185049
03/03/2021 45.50p 46.00p 45.00p 45.50p 167528

*Close Price adjusted for both dividends and splits