Condor Gold (CNR) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
02/03/2021 47.00p 47.00p 45.00p 45.00p 232642
01/03/2021 47.00p 48.00p 46.05p 47.00p 155223
26/02/2021 47.50p 48.00p 46.21p 47.00p 104668
25/02/2021 47.50p 48.00p 47.00p 47.50p 277595
24/02/2021 48.50p 49.00p 47.10p 47.50p 171999
23/02/2021 50.00p 51.00p 48.00p 50.00p 106060
22/02/2021 50.50p 53.90p 49.00p 50.00p 486109
19/02/2021 49.00p 53.00p 49.00p 50.50p 1669925
18/02/2021 46.00p 50.00p 45.57p 49.00p 432045
17/02/2021 45.50p 47.80p 44.50p 46.00p 145870
16/02/2021 44.00p 47.70p 43.00p 45.50p 256362
15/02/2021 47.50p 49.00p 46.50p 47.00p 123248
12/02/2021 48.00p 48.00p 47.00p 47.50p 156220
11/02/2021 48.50p 50.00p 48.00p 48.00p 333748
10/02/2021 46.50p 50.00p 46.00p 50.00p 318748
09/02/2021 44.50p 48.00p 44.15p 46.50p 167698
08/02/2021 44.50p 45.50p 44.25p 45.50p 154168
05/02/2021 44.50p 44.90p 42.00p 44.50p 364810
04/02/2021 45.00p 45.80p 43.60p 44.50p 470280
03/02/2021 47.00p 51.00p 44.00p 45.00p 407475
02/02/2021 48.00p 49.00p 46.27p 47.00p 162000
01/02/2021 47.00p 49.00p 46.88p 48.00p 155624
29/01/2021 48.50p 48.50p 46.10p 46.80p 271023
28/01/2021 49.00p 49.70p 46.20p 49.00p 328929
27/01/2021 50.00p 51.45p 49.00p 49.00p 137995
26/01/2021 52.50p 52.87p 49.27p 50.00p 247495
25/01/2021 54.00p 55.00p 52.00p 52.50p 141100
22/01/2021 53.00p 54.95p 52.00p 54.00p 322362
21/01/2021 52.50p 55.65p 52.50p 52.50p 342129
20/01/2021 54.00p 59.00p 51.35p 52.50p 171812
19/01/2021 57.00p 58.75p 53.00p 55.00p 683965
18/01/2021 47.00p 57.00p 46.65p 54.60p 1029951
15/01/2021 46.00p 47.70p 45.00p 46.50p 44789
14/01/2021 46.00p 47.00p 45.10p 46.00p 108445
13/01/2021 47.00p 47.00p 46.00p 46.00p 106068
12/01/2021 47.00p 47.75p 46.00p 47.00p 162753
11/01/2021 47.50p 48.00p 46.00p 47.00p 234319
08/01/2021 50.00p 50.60p 46.00p 47.00p 209997
07/01/2021 52.00p 53.00p 49.00p 50.00p 321915
06/01/2021 53.50p 55.00p 52.00p 52.00p 237324
05/01/2021 54.00p 54.70p 52.20p 53.50p 162127
04/01/2021 50.50p 56.00p 50.10p 54.00p 309705
31/12/2020 49.50p 52.00p 48.40p 50.00p 45250
30/12/2020 49.00p 50.80p 48.20p 49.50p 143562
29/12/2020 49.00p 50.00p 48.30p 49.00p 600763
24/12/2020 48.50p 49.90p 48.50p 49.00p 41843
23/12/2020 48.00p 50.00p 48.00p 48.00p 180563
22/12/2020 50.00p 50.24p 47.40p 48.00p 111973
21/12/2020 47.50p 52.65p 47.00p 49.50p 452602
18/12/2020 47.50p 48.40p 46.66p 47.50p 192467
17/12/2020 48.00p 48.45p 46.00p 47.50p 208155
16/12/2020 47.50p 48.50p 46.00p 48.00p 143427
15/12/2020 49.00p 49.70p 47.10p 47.50p 96219
14/12/2020 50.50p 51.50p 49.00p 49.00p 221993
11/12/2020 52.00p 53.80p 48.30p 50.50p 180522
10/12/2020 51.50p 54.50p 50.50p 52.00p 223398
09/12/2020 49.00p 54.00p 49.00p 51.50p 339209
08/12/2020 48.50p 50.00p 48.20p 49.00p 213713
07/12/2020 45.50p 50.00p 45.50p 48.90p 618607
04/12/2020 45.00p 45.90p 44.20p 45.00p 196290
03/12/2020 47.00p 47.30p 45.00p 45.50p 138813
02/12/2020 46.00p 48.00p 45.00p 48.00p 184139
01/12/2020 45.00p 47.00p 44.06p 46.00p 214285
30/11/2020 44.50p 46.00p 43.20p 43.20p 173162
27/11/2020 41.50p 45.00p 40.51p 43.00p 446802
26/11/2020 40.50p 41.50p 39.78p 41.50p 326528
25/11/2020 39.00p 41.75p 37.00p 40.50p 549978
24/11/2020 43.50p 43.98p 38.25p 39.00p 241109
23/11/2020 45.00p 45.34p 43.04p 43.50p 104563
20/11/2020 45.50p 46.50p 45.00p 45.00p 68384
19/11/2020 45.50p 47.00p 45.10p 46.00p 163424
18/11/2020 44.00p 47.00p 43.00p 46.00p 374524
17/11/2020 44.00p 45.00p 43.00p 44.00p 94798
16/11/2020 42.00p 45.00p 42.00p 44.00p 158330
13/11/2020 42.00p 43.00p 41.00p 42.00p 114265
12/11/2020 42.00p 43.00p 41.10p 42.00p 186736
10/11/2020 40.50p 40.50p 38.10p 39.00p 383830
09/11/2020 43.50p 45.32p 38.00p 41.00p 308408
06/11/2020 41.00p 44.00p 41.00p 43.50p 397055
05/11/2020 37.75p 42.00p 37.50p 41.00p 192840
04/11/2020 37.75p 37.80p 37.50p 37.75p 49049
03/11/2020 37.75p 38.40p 37.50p 37.75p 107410
02/11/2020 38.75p 39.00p 38.25p 38.25p 78260
30/10/2020 38.50p 39.00p 38.50p 38.75p 89522
29/10/2020 38.50p 38.75p 37.00p 38.50p 197383
28/10/2020 41.50p 41.95p 37.00p 39.50p 579995
27/10/2020 41.00p 45.64p 40.01p 41.50p 397747
26/10/2020 39.50p 40.80p 39.00p 40.50p 342560
23/10/2020 39.50p 39.88p 39.00p 39.50p 145184
22/10/2020 40.50p 40.50p 39.11p 39.30p 149046
21/10/2020 40.50p 40.90p 40.00p 40.10p 81307
20/10/2020 41.50p 42.00p 39.00p 40.50p 828794
19/10/2020 44.00p 44.70p 41.66p 41.80p 230743
16/10/2020 44.00p 44.40p 43.00p 44.00p 74485
15/10/2020 43.50p 44.00p 40.25p 44.00p 277887
14/10/2020 43.50p 43.89p 42.55p 43.50p 101499
13/10/2020 45.00p 45.44p 43.01p 43.50p 139365
12/10/2020 43.50p 45.84p 43.00p 45.00p 190075
09/10/2020 43.50p 43.93p 43.00p 43.50p 82358
08/10/2020 43.50p 44.45p 42.00p 43.50p 170471
07/10/2020 44.50p 46.00p 43.00p 43.50p 80365
06/10/2020 44.00p 45.00p 43.20p 44.50p 138377
05/10/2020 46.00p 46.00p 41.00p 44.00p 530798
02/10/2020 45.50p 46.00p 44.00p 46.00p 132717
01/10/2020 46.00p 46.33p 45.00p 45.50p 124389
30/09/2020 46.00p 47.00p 45.00p 46.00p 189249
29/09/2020 46.50p 47.00p 45.00p 46.00p 209909
28/09/2020 47.50p 47.66p 46.00p 46.50p 179356
25/09/2020 45.50p 49.00p 45.00p 47.50p 243551
24/09/2020 46.50p 48.00p 45.00p 45.50p 108178
23/09/2020 43.00p 46.50p 41.50p 46.50p 362320
22/09/2020 45.50p 46.00p 40.15p 44.00p 413327
21/09/2020 49.00p 49.00p 45.00p 45.50p 510247
18/09/2020 49.00p 50.00p 48.01p 49.00p 78432
17/09/2020 48.50p 49.50p 48.25p 49.00p 204958
16/09/2020 48.50p 49.00p 48.00p 48.50p 268923
15/09/2020 50.00p 50.00p 48.20p 49.20p 333776
14/09/2020 50.00p 51.00p 49.00p 50.00p 169905
11/09/2020 50.00p 50.35p 49.05p 50.00p 267091
10/09/2020 50.00p 50.40p 49.50p 50.00p 481284
09/09/2020 49.50p 51.00p 48.50p 50.00p 282456
08/09/2020 52.00p 53.00p 48.75p 49.50p 147408
07/09/2020 51.50p 52.50p 51.20p 52.00p 260226
04/09/2020 51.00p 52.00p 50.21p 51.50p 578832
03/09/2020 51.00p 52.00p 50.22p 51.00p 499656
02/09/2020 51.00p 51.00p 49.00p 51.00p 244397
01/09/2020 50.50p 53.00p 50.15p 51.00p 266894
28/08/2020 50.50p 51.70p 50.00p 50.50p 152174
27/08/2020 50.50p 51.40p 50.13p 50.50p 78019
26/08/2020 50.00p 53.00p 49.00p 50.50p 109422
25/08/2020 49.50p 50.00p 49.00p 49.50p 180335
24/08/2020 51.00p 51.00p 48.00p 49.50p 249938
21/08/2020 51.50p 51.50p 50.00p 51.00p 252224
20/08/2020 51.50p 52.85p 50.77p 51.50p 57615
19/08/2020 53.50p 54.30p 50.60p 51.50p 389637
18/08/2020 52.00p 55.00p 52.00p 53.50p 326633
14/08/2020 52.00p 56.00p 48.55p 50.00p 228001
13/08/2020 52.50p 53.25p 50.00p 50.00p 231919
12/08/2020 48.00p 51.00p 46.67p 50.00p 587014
11/08/2020 55.50p 55.50p 48.00p 51.00p 688592
10/08/2020 56.50p 59.00p 55.00p 55.00p 686003
07/08/2020 54.00p 57.00p 53.00p 57.00p 485769
06/08/2020 53.00p 55.00p 52.55p 54.00p 854917
05/08/2020 51.00p 54.00p 50.20p 52.00p 496001
04/08/2020 51.00p 53.00p 50.00p 51.00p 352401
03/08/2020 48.50p 52.00p 48.13p 51.00p 253927
31/07/2020 49.50p 50.40p 48.00p 48.50p 206183
30/07/2020 47.50p 50.90p 47.10p 49.50p 568767
29/07/2020 47.00p 47.50p 45.10p 47.50p 181728
28/07/2020 48.50p 48.86p 45.00p 47.00p 282365
27/07/2020 46.00p 52.00p 46.00p 48.50p 692452
24/07/2020 46.00p 47.00p 45.00p 46.00p 340968
23/07/2020 46.00p 50.00p 45.00p 46.00p 538356
22/07/2020 41.50p 49.00p 41.50p 46.50p 1280689
21/07/2020 40.50p 42.10p 39.00p 41.50p 348020
20/07/2020 41.25p 41.48p 40.00p 40.50p 270107
17/07/2020 42.25p 42.30p 40.83p 41.25p 137920
16/07/2020 42.25p 43.00p 41.50p 42.25p 176880
15/07/2020 40.50p 43.00p 40.00p 42.25p 593532
14/07/2020 41.25p 42.00p 40.00p 40.00p 226844
13/07/2020 42.50p 44.00p 40.50p 42.00p 482369
10/07/2020 41.00p 43.00p 40.50p 42.50p 771809
09/07/2020 38.00p 42.00p 38.00p 41.00p 1185570
08/07/2020 38.00p 39.00p 37.50p 38.00p 438881
07/07/2020 40.00p 40.00p 37.27p 38.50p 221877
06/07/2020 38.50p 40.78p 37.22p 39.00p 698655
03/07/2020 37.50p 39.00p 37.50p 38.50p 389639
02/07/2020 37.00p 39.00p 37.00p 39.00p 168695
01/07/2020 36.50p 38.10p 36.00p 38.10p 289698
30/06/2020 36.00p 36.75p 35.66p 36.50p 62750
29/06/2020 36.50p 36.90p 35.51p 36.00p 187204
26/06/2020 36.00p 37.00p 35.40p 36.50p 112398
25/06/2020 37.00p 37.00p 34.30p 36.00p 310409
24/06/2020 36.50p 38.00p 36.22p 37.00p 223638
23/06/2020 38.00p 38.80p 36.10p 36.50p 255973
22/06/2020 36.50p 38.93p 36.00p 38.00p 321514
19/06/2020 38.00p 38.12p 36.00p 36.50p 189068
18/06/2020 36.00p 39.00p 35.00p 38.00p 430277
17/06/2020 37.00p 37.70p 35.30p 36.00p 276165
16/06/2020 37.75p 38.00p 36.00p 37.00p 246500
15/06/2020 38.50p 38.50p 37.50p 37.75p 90279
12/06/2020 39.50p 39.50p 38.00p 38.50p 243776
11/06/2020 40.50p 41.00p 39.00p 39.50p 325770
10/06/2020 41.00p 43.27p 40.10p 40.50p 259131
09/06/2020 39.50p 45.00p 39.50p 41.00p 511774
08/06/2020 39.50p 40.00p 38.60p 39.50p 63477
05/06/2020 38.50p 38.90p 37.13p 38.00p 314829
04/06/2020 37.50p 40.30p 37.08p 38.50p 790572
03/06/2020 39.00p 39.50p 37.50p 38.00p 466423
02/06/2020 40.50p 40.60p 37.51p 39.00p 410680
01/06/2020 42.00p 42.50p 40.00p 40.50p 461934
29/05/2020 41.75p 44.50p 41.50p 42.00p 841890
28/05/2020 41.00p 44.00p 38.00p 41.75p 2509122
27/05/2020 56.00p 56.00p 47.81p 49.00p 993802
26/05/2020 57.50p 60.00p 55.00p 56.00p 223049
25/05/2020 60.00p 62.00p 57.00p 57.50p 326029
22/05/2020 60.00p 62.00p 57.00p 57.50p 326029
21/05/2020 61.00p 61.20p 57.00p 60.00p 708683
20/05/2020 49.50p 62.00p 49.50p 61.00p 1435955
19/05/2020 42.50p 51.00p 42.50p 49.50p 623995

*Close Price adjusted for both dividends and splits