Condor Gold (CNR) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
09/08/2019 19.50p 21.00p 19.50p 20.50p 186204
08/08/2019 18.75p 20.00p 18.75p 19.50p 187937
07/08/2019 18.75p 19.50p 18.55p 18.75p 163406
06/08/2019 18.75p 19.36p 18.75p 18.75p 93506
05/08/2019 18.75p 19.50p 18.75p 18.75p 72027
02/08/2019 18.75p 19.50p 18.75p 18.75p 52825
01/08/2019 18.75p 19.50p 18.60p 18.75p 99733
31/07/2019 18.50p 19.45p 18.50p 18.75p 347491
30/07/2019 18.50p 19.00p 18.10p 18.50p 174289
29/07/2019 17.75p 19.00p 17.75p 18.50p 123314
26/07/2019 17.50p 18.50p 17.00p 17.75p 284346
25/07/2019 17.63p 18.00p 17.00p 17.50p 103215
24/07/2019 18.50p 18.50p 17.25p 17.63p 331795
23/07/2019 18.00p 18.75p 18.00p 18.50p 117330
22/07/2019 18.25p 18.50p 17.60p 18.00p 69587
19/07/2019 18.25p 18.40p 17.55p 18.25p 209621
18/07/2019 18.25p 18.50p 18.20p 18.25p 8899
17/07/2019 19.00p 19.00p 17.60p 18.25p 80633
16/07/2019 19.50p 19.50p 18.50p 18.75p 61800
15/07/2019 19.50p 19.50p 19.48p 19.50p 25275
12/07/2019 19.50p 19.60p 19.00p 19.50p 59301
11/07/2019 19.50p 19.59p 19.25p 19.50p 123837
10/07/2019 19.50p 19.70p 19.26p 19.50p 45665
09/07/2019 19.50p 20.00p 19.20p 19.50p 275263
08/07/2019 19.50p 20.00p 19.13p 19.50p 75930
05/07/2019 19.50p 19.50p 18.55p 19.50p 234370
04/07/2019 18.50p 19.53p 18.50p 19.50p 243280
03/07/2019 18.25p 19.00p 17.50p 18.50p 274961
02/07/2019 18.25p 18.25p 17.50p 18.25p 166549
01/07/2019 18.25p 18.70p 17.52p 18.25p 67577
28/06/2019 17.75p 17.90p 17.00p 17.25p 80287
27/06/2019 19.50p 19.50p 17.50p 17.75p 119417
26/06/2019 20.50p 20.50p 19.00p 19.35p 273532
25/06/2019 20.75p 21.50p 20.50p 20.50p 252913
24/06/2019 19.75p 21.40p 19.16p 20.75p 551862
21/06/2019 19.50p 20.35p 19.11p 19.75p 191754
20/06/2019 20.50p 20.65p 18.75p 19.50p 294407
19/06/2019 20.75p 20.85p 20.50p 20.50p 69302
18/06/2019 20.75p 21.10p 20.66p 20.75p 127483
17/06/2019 20.00p 21.00p 20.00p 20.75p 318766
14/06/2019 20.50p 20.90p 19.20p 20.00p 360429
13/06/2019 20.25p 21.00p 20.10p 20.50p 506644
12/06/2019 17.50p 21.00p 17.00p 20.25p 1065407
11/06/2019 17.13p 17.80p 17.00p 17.50p 2421720
10/06/2019 17.13p 17.25p 17.13p 17.13p 289713
07/06/2019 17.13p 17.25p 17.13p 17.13p 397878
06/06/2019 16.88p 17.25p 16.50p 17.13p 1982488
05/06/2019 18.10p 18.10p 16.60p 16.88p 800276
04/06/2019 18.00p 18.45p 17.75p 18.10p 48406
03/06/2019 18.00p 18.50p 18.00p 18.00p 15485
31/05/2019 18.10p 18.45p 17.80p 18.00p 50564
30/05/2019 19.00p 19.00p 17.80p 18.10p 126504
29/05/2019 19.00p 19.40p 18.63p 19.00p 117766
28/05/2019 18.75p 19.00p 18.15p 19.00p 57959
24/05/2019 18.25p 19.00p 18.13p 18.75p 163983
23/05/2019 17.75p 18.50p 17.63p 18.00p 88642
22/05/2019 17.75p 18.00p 17.63p 17.75p 25841
21/05/2019 18.50p 18.74p 17.63p 17.75p 147355
20/05/2019 18.50p 18.80p 18.00p 18.50p 29309
17/05/2019 19.00p 19.20p 18.50p 18.50p 17366
16/05/2019 19.00p 19.50p 18.53p 19.00p 30110
15/05/2019 19.00p 19.23p 18.53p 19.00p 23848
14/05/2019 18.50p 18.73p 18.36p 18.50p 8000
13/05/2019 18.50p 18.75p 18.36p 18.50p 60906
10/05/2019 18.75p 18.75p 18.50p 18.50p 187328
09/05/2019 18.50p 19.00p 18.30p 18.75p 88903
08/05/2019 18.50p 18.88p 18.30p 18.50p 18300
07/05/2019 18.50p 18.75p 18.30p 18.50p 44213
03/05/2019 18.50p 18.70p 18.30p 18.50p 39961
02/05/2019 18.50p 19.00p 18.30p 18.50p 27969
01/05/2019 18.50p 18.80p 18.25p 18.50p 190334
30/04/2019 18.75p 18.75p 18.00p 18.50p 191405
29/04/2019 18.75p 18.75p 18.61p 18.75p 50753
26/04/2019 18.75p 18.80p 18.70p 18.70p 14417
25/04/2019 18.75p 19.00p 18.61p 18.75p 52972
24/04/2019 19.25p 19.40p 18.50p 18.75p 177494
23/04/2019 19.25p 19.50p 18.60p 19.25p 85341
18/04/2019 20.50p 20.50p 19.00p 19.25p 72500
17/04/2019 20.50p 21.00p 19.00p 20.50p 317062
16/04/2019 20.50p 21.00p 19.59p 20.50p 139737
15/04/2019 19.50p 20.90p 19.50p 20.50p 523627
12/04/2019 19.50p 19.69p 19.00p 19.50p 245294
11/04/2019 19.50p 19.70p 19.25p 19.50p 38367
10/04/2019 20.00p 20.40p 19.00p 19.50p 154503
09/04/2019 20.50p 21.00p 19.50p 20.00p 517552
08/04/2019 19.00p 21.00p 19.00p 20.50p 536526
05/04/2019 19.25p 19.48p 18.67p 19.00p 34223
04/04/2019 20.00p 20.20p 19.18p 19.25p 366588
03/04/2019 18.25p 20.30p 18.25p 20.00p 620780
02/04/2019 17.75p 18.50p 17.75p 18.25p 417454
01/04/2019 18.00p 18.49p 17.50p 18.00p 665888
29/03/2019 18.25p 18.50p 18.00p 18.00p 164762
28/03/2019 18.25p 18.75p 17.00p 18.25p 1633322
27/03/2019 20.25p 20.50p 17.25p 20.00p 951574
26/03/2019 20.25p 20.50p 20.25p 20.25p 483027
25/03/2019 21.00p 22.00p 20.25p 20.25p 227542
22/03/2019 21.25p 22.00p 21.00p 21.00p 56024
21/03/2019 21.25p 22.00p 20.50p 21.25p 160294
20/03/2019 22.50p 23.00p 21.25p 21.25p 82948
19/03/2019 22.50p 23.00p 21.83p 22.50p 143109
18/03/2019 22.50p 23.00p 22.00p 22.50p 126293
15/03/2019 22.50p 23.40p 22.00p 22.50p 56890
14/03/2019 22.50p 23.45p 21.83p 22.50p 36794
13/03/2019 22.50p 23.90p 22.50p 23.50p 113366
12/03/2019 22.00p 22.90p 21.10p 22.50p 108793
11/03/2019 23.00p 23.00p 21.00p 22.00p 191130
08/03/2019 23.00p 23.00p 22.00p 23.00p 70372
07/03/2019 23.00p 23.40p 22.20p 23.00p 56449
06/03/2019 23.00p 23.49p 23.00p 23.00p 94232
05/03/2019 21.50p 23.75p 21.50p 23.00p 128105
04/03/2019 23.75p 24.00p 21.00p 22.00p 175044
01/03/2019 25.25p 25.25p 23.75p 23.75p 34136
28/02/2019 25.25p 25.25p 24.10p 25.25p 65855
27/02/2019 25.25p 26.00p 24.50p 25.25p 42865
26/02/2019 25.25p 25.25p 24.55p 25.25p 40317
25/02/2019 25.25p 25.25p 24.50p 25.25p 72433
22/02/2019 25.25p 25.25p 25.10p 25.25p 5988
21/02/2019 25.25p 26.00p 24.50p 25.25p 19732
20/02/2019 24.75p 25.25p 24.50p 25.25p 140600
19/02/2019 25.25p 25.25p 24.43p 24.75p 67043
18/02/2019 25.25p 25.29p 24.00p 25.25p 59152
15/02/2019 25.25p 25.40p 24.50p 25.25p 100061
14/02/2019 25.25p 25.25p 25.25p 25.25p 0
13/02/2019 25.25p 25.44p 24.50p 25.25p 37356
12/02/2019 25.25p 25.45p 24.50p 25.25p 11683
11/02/2019 25.25p 26.00p 24.55p 25.25p 73339
08/02/2019 25.50p 25.83p 24.50p 25.25p 37480
07/02/2019 25.50p 26.00p 25.00p 25.50p 248481
06/02/2019 25.50p 25.97p 25.50p 25.50p 19009
05/02/2019 25.50p 26.00p 25.00p 25.50p 86419
04/02/2019 26.75p 27.00p 25.33p 25.50p 251768
01/02/2019 25.75p 28.00p 25.50p 26.75p 298150
31/01/2019 26.00p 26.00p 25.70p 25.75p 204816
30/01/2019 26.00p 26.25p 25.50p 26.00p 149602
29/01/2019 26.00p 26.32p 25.62p 26.00p 91909
28/01/2019 26.00p 27.00p 25.50p 26.00p 487964
25/01/2019 26.00p 26.00p 24.00p 25.50p 18301
24/01/2019 26.00p 26.00p 25.25p 26.00p 30000
23/01/2019 26.00p 26.00p 25.00p 26.00p 81532
22/01/2019 26.00p 26.50p 25.00p 26.00p 40251
21/01/2019 26.00p 26.30p 25.30p 26.00p 9813
18/01/2019 26.50p 27.00p 25.00p 26.00p 36833
17/01/2019 26.50p 27.00p 25.55p 26.50p 11265
16/01/2019 26.55p 26.55p 25.55p 26.50p 4355
15/01/2019 26.50p 28.00p 25.00p 26.55p 13717
14/01/2019 28.00p 28.00p 25.00p 26.50p 109745
11/01/2019 28.00p 28.50p 27.00p 28.00p 26308
10/01/2019 28.00p 28.71p 27.00p 28.00p 230365
09/01/2019 28.00p 28.00p 28.00p 28.00p 0
08/01/2019 30.00p 30.00p 27.00p 28.00p 44131
07/01/2019 30.75p 30.75p 29.00p 30.00p 23977
04/01/2019 30.75p 30.85p 29.50p 30.75p 21558
03/01/2019 31.00p 31.40p 29.50p 30.75p 83255
02/01/2019 31.00p 31.50p 30.00p 31.00p 54201
31/12/2018 31.00p 31.40p 30.00p 31.00p 3197
28/12/2018 31.00p 32.00p 31.00p 31.00p 21419
27/12/2018 31.50p 31.60p 30.00p 31.00p 43349
24/12/2018 31.50p 33.00p 30.10p 31.50p 7985
21/12/2018 31.00p 32.00p 30.02p 31.50p 37834
20/12/2018 31.00p 31.80p 31.00p 31.00p 198821
19/12/2018 31.00p 32.00p 30.00p 31.00p 30757
18/12/2018 32.50p 32.50p 30.00p 31.00p 49445
17/12/2018 32.50p 32.50p 31.75p 32.50p 14500
14/12/2018 32.50p 33.70p 31.75p 32.50p 36757
13/12/2018 30.50p 33.00p 29.00p 32.50p 107765
12/12/2018 31.00p 31.85p 30.50p 30.50p 42962
11/12/2018 30.00p 32.00p 30.00p 31.00p 152932
10/12/2018 30.50p 31.20p 29.60p 30.00p 72484
07/12/2018 29.50p 32.00p 29.50p 30.50p 215452
06/12/2018 28.50p 28.50p 27.00p 28.00p 9601
05/12/2018 30.00p 31.50p 28.00p 30.00p 65641
04/12/2018 30.00p 31.96p 28.75p 30.00p 265
03/12/2018 29.00p 31.50p 27.50p 29.75p 90400
30/11/2018 29.00p 29.80p 29.00p 29.00p 17284
29/11/2018 29.00p 30.50p 27.50p 29.00p 67239
28/11/2018 28.00p 31.50p 28.00p 29.00p 161349
27/11/2018 27.00p 27.73p 26.00p 27.00p 6163
26/11/2018 26.50p 27.50p 26.00p 27.00p 63342
23/11/2018 27.50p 27.90p 25.25p 26.50p 87231
22/11/2018 24.00p 28.00p 24.00p 27.50p 139606
21/11/2018 24.00p 24.90p 23.20p 24.00p 3883
20/11/2018 23.00p 24.90p 22.50p 24.00p 68255
19/11/2018 23.00p 23.40p 22.00p 23.00p 99311
16/11/2018 23.00p 23.75p 21.00p 23.00p 171997
15/11/2018 24.00p 24.00p 22.00p 23.00p 7987
14/11/2018 24.25p 25.00p 23.00p 24.00p 15646
13/11/2018 26.50p 26.50p 24.25p 24.25p 34590
12/11/2018 26.50p 26.50p 25.05p 26.50p 52241
09/11/2018 27.00p 27.00p 25.05p 26.50p 31180
08/11/2018 27.50p 27.50p 26.00p 26.00p 65397
07/11/2018 29.00p 29.00p 26.03p 27.50p 31066
06/11/2018 29.00p 29.00p 28.00p 29.00p 7600
05/11/2018 30.50p 30.50p 28.05p 29.00p 14000
02/11/2018 30.50p 30.50p 30.00p 30.50p 8862
01/11/2018 32.50p 32.50p 28.00p 30.50p 90233
31/10/2018 33.25p 33.25p 32.00p 32.50p 4265
30/10/2018 33.00p 33.40p 32.00p 33.25p 17535
29/10/2018 32.00p 33.00p 32.00p 33.00p 67445
26/10/2018 32.50p 32.75p 30.00p 32.00p 28219
25/10/2018 32.75p 32.75p 31.25p 32.50p 3000

*Close Price adjusted for both dividends and splits